ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,289,082 Value ($000) $411,409 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 4,255,950 Value ($000) $386,143 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 4,313,638 Value ($000) $392,757 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 4,165,136 Value ($000) $400,603 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 4,376,929 Value ($000) $404,210 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 4,355,674 Value ($000) $487,313 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 4,388,855 Value ($000) $442,792 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 3,657,188 Value ($000) $338,071 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 3,688,235 Value ($000) $273,925 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 3,895,176 Value ($000) $310,485 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 4,008,691 Value ($000) $300,051 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 3,726,889 Value ($000) $252,944 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 3,585,197 Value ($000) $225,079 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 1,657,367 Value ($000) $75,477 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 1,749,844 Value ($000) $79,600 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 1,195,442 Value ($000) $57,882 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 916,780 Value ($000) $40,750 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 755,579 Value ($000) $28,848 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 641,214 Value ($000) $24,969 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 820,505 Value ($000) $31,482 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 804,534 Value ($000) $29,019 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 295,704 Value ($000) $8,649 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 454,672 Value ($000) $13,027 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 408,707 Value ($000) $11,633 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 597,153 Value ($000) $25,611 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 478,786 Value ($000) $20,100 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 508,846 Value ($000) $18,868 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 452,185 Value ($000) $14,615 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 453,549 Value ($000) $12,119 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 1,197,234 Value ($000) $35,690 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 739,200 Value ($000) $19,559 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 389,268 Value ($000) $33,317 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 309,902 Value ($000) $28,131 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 235,522 Value ($000) $23,199 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 516,240 Value ($000) $48,160 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 249,459 Value ($000) $23,641 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 263,087 Value ($000) $22,701 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 309,944 Value ($000) $24,566 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 177,395 Value ($000) $12,772 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 159,294 Value ($000) $11,325 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 90,458 Value ($000) $6,310 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 59,750 Value ($000) $4,391 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 71,796 Value ($000) $4,808 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 65,857 Value ($000) $4,056 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 157,090 Value ($000) $9,283 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 2,733,242 Value ($000) $149,564 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 7,671,951 Value ($000) $440,678 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 8,366,051 Value ($000) $481,385 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 8,428,527 Value ($000) $503,099 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 8,935,506 Value ($000) $483,679 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 9,125,742 Value ($000) $469,154 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,289,082	$411,409	$91.50	$82.45 - $97.60
Q3 2025	4,255,950	$386,143	$89.67	$84.81 - $94.51
Q2 2025	4,313,638	$392,757	$92.27	$82.49 - $96.92
Q1 2025	4,165,136	$400,603	$92.28	$87.42 - $97.40
Q4 2024	4,376,929	$404,210	$98.18	$88.53 - $110.75
Q3 2024	4,355,674	$487,313	$98.89	$89.46 - $109.06
Q2 2024	4,388,855	$442,792	$92.47	$84.85 - $98.69
Q1 2024	3,657,188	$338,071	$80.40	$70.63 - $88.03
Q4 2023	3,688,235	$273,925	$77.71	$69.27 - $86.20
Q3 2023	3,895,176	$310,485	$74.00	$68.78 - $80.66
Q2 2023	4,008,691	$300,051	$68.76	$63.88 - $74.46
Q1 2023	3,726,889	$252,944	$62.49	$57.72 - $68.73
Q4 2022	3,585,197	$225,079	$53.09	$42.43 - $60.74
Q3 2022	1,657,367	$75,477	$42.96	$39.03 - $45.57
Q2 2022	1,749,844	$79,600	$44.08	$40.02 - $48.24
Q1 2022	1,195,442	$57,882	$44.21	$41.45 - $46.74
Q4 2021	916,780	$40,750	$40.35	$35.60 - $42.71
Q3 2021	755,579	$28,848	$37.66	$34.74 - $40.45
Q2 2021	641,214	$24,969	$37.65	$35.16 - $39.25
Q1 2021	820,505	$31,482	$33.84	$29.70 - $37.41
Q4 2020	804,534	$29,019	$31.21	$27.15 - $34.38
Q3 2020	295,704	$8,649	$28.99	$24.93 - $32.03
Q2 2020	454,672	$13,027	$26.29	$19.90 - $34.00
Q1 2020	408,707	$11,633	$38.54	$21.43 - $45.95
Q4 2019	597,153	$25,611	$39.45	$38.15 - $40.92
Q3 2019	478,786	$20,100	$37.49	$35.20 - $40.76
Q2 2019	508,846	$18,868	$32.43	$30.49 - $35.41
Q1 2019	452,185	$14,615	$28.95	$23.84 - $31.43
Q4 2018	453,549	$12,119	$26.29	$23.57 - $28.53
Q3 2018	1,197,234	$35,690	$28.28	$24.96 - $29.78
Q2 2018	739,200	$19,559	$25.54	$24.44 - $27.51
Q1 2018	389,268	$33,317	$27.98	$26.36 - $30.04
Q4 2017	309,902	$28,131	$30.41	$28.31 - $32.52
Q3 2017	235,522	$23,199	$30.68	$28.69 - $31.53
Q2 2017	516,240	$48,160	$30.16	$29.16 - $31.45
Q1 2017	249,459	$23,641	$29.06	$26.69 - $30.44
Q4 2016	263,087	$22,701	$25.85	$24.24 - $28.02
Q3 2016	309,944	$24,566	$24.20	$21.82 - $26.99
Q2 2016	177,395	$12,772	$22.46	$21.40 - $23.18
Q1 2016	159,294	$11,325	$21.66	$18.96 - $22.72
Q4 2015	90,458	$6,310	$23.38	$21.55 - $24.98
Q3 2015	59,750	$4,391	$22.28	$20.37 - $23.77
Q2 2015	71,796	$4,808	$20.18	$18.95 - $21.56
Q1 2015	65,857	$4,056	$19.04	$18.28 - $19.97
Q4 2014	157,090	$9,283	$18.04	$16.64 - $19.05
Q3 2014	2,733,242	$149,564	$17.54	$16.79 - $18.46
Q2 2014	7,671,951	$440,678	$18.11	$17.63 - $18.55
Q1 2014	8,366,051	$481,385	$17.63	$16.56 - $18.88
Q4 2013	8,428,527	$503,099	$18.24	$17.07 - $18.95
Q3 2013	8,935,506	$483,679	$17.00	$16.17 - $17.71
Q2 2013	9,125,742	$469,154	$16.55	$15.68 - $17.32