ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

CONNABLE OFFICE INC's Holding History (CIK: 0000914933)

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

Q4 2025

Shares 25,223 Value ($000) $2,419 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 25,677 Value ($000) $2,330 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 25,677 Value ($000) $2,338 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 26,554 Value ($000) $2,554 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 27,257 Value ($000) $2,517 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 27,284 Value ($000) $3,053 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 27,436 Value ($000) $2,768 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 28,184 Value ($000) $2,605 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 28,739 Value ($000) $2,134 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 28,739 Value ($000) $2,291 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 25,881 Value ($000) $1,937 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 14,000 Value ($000) $950 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 14,000 Value ($000) $1 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 14,000 Value ($000) $638 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 14,000 Value ($000) $637 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 14,000 Value ($000) $678 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 14,000 Value ($000) $622 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 14,125 Value ($000) $539 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 14,125 Value ($000) $550 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 14,125 Value ($000) $542 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 14,125 Value ($000) $509 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 14,125 Value ($000) $413 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 15,810 Value ($000) $453 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 13,161 Value ($000) $375 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 15,511 Value ($000) $665 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 15,511 Value ($000) $651 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 15,511 Value ($000) $575 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 15,511 Value ($000) $501 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 16,125 Value ($000) $431 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 19,575 Value ($000) $584 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 19,575 Value ($000) $518 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 6,525 Value ($000) $558 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 6,700 Value ($000) $608 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 6,700 Value ($000) $660 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 6,700 Value ($000) $625 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 6,700 Value ($000) $635 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 13,400 Value ($000) $1,156 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 13,400 Value ($000) $1,062 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 6,700 Value ($000) $482 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 6,700 Value ($000) $476 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 6,700 Value ($000) $467 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 7,726 Value ($000) $568 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 7,839 Value ($000) $525 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 7,807 Value ($000) $481 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 7,536 Value ($000) $445 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 7,540 Value ($000) $413 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 7,540 Value ($000) $433 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 8,303 Value ($000) $478 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 8,601 Value ($000) $513 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 10,455 Value ($000) $566 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 10,455 Value ($000) $537 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,223	$2,419	$91.50	$82.45 - $97.60
Q3 2025	25,677	$2,330	$89.67	$84.81 - $94.51
Q2 2025	25,677	$2,338	$92.27	$82.49 - $96.92
Q1 2025	26,554	$2,554	$92.28	$87.42 - $97.40
Q4 2024	27,257	$2,517	$98.18	$88.53 - $110.75
Q3 2024	27,284	$3,053	$98.89	$89.46 - $109.06
Q2 2024	27,436	$2,768	$92.47	$84.85 - $98.69
Q1 2024	28,184	$2,605	$80.40	$70.63 - $88.03
Q4 2023	28,739	$2,134	$77.71	$69.27 - $86.20
Q3 2023	28,739	$2,291	$74.00	$68.78 - $80.66
Q2 2023	25,881	$1,937	$68.76	$63.88 - $74.46
Q1 2023	14,000	$950	$62.49	$57.72 - $68.73
Q4 2022	14,000	$1	$53.09	$42.43 - $60.74
Q3 2022	14,000	$638	$42.96	$39.03 - $45.57
Q2 2022	14,000	$637	$44.08	$40.02 - $48.24
Q1 2022	14,000	$678	$44.21	$41.45 - $46.74
Q4 2021	14,000	$622	$40.35	$35.60 - $42.71
Q3 2021	14,125	$539	$37.66	$34.74 - $40.45
Q2 2021	14,125	$550	$37.65	$35.16 - $39.25
Q1 2021	14,125	$542	$33.84	$29.70 - $37.41
Q4 2020	14,125	$509	$31.21	$27.15 - $34.38
Q3 2020	14,125	$413	$28.99	$24.93 - $32.03
Q2 2020	15,810	$453	$26.29	$19.90 - $34.00
Q1 2020	13,161	$375	$38.54	$21.43 - $45.95
Q4 2019	15,511	$665	$39.45	$38.15 - $40.92
Q3 2019	15,511	$651	$37.49	$35.20 - $40.76
Q2 2019	15,511	$575	$32.43	$30.49 - $35.41
Q1 2019	15,511	$501	$28.95	$23.84 - $31.43
Q4 2018	16,125	$431	$26.29	$23.57 - $28.53
Q3 2018	19,575	$584	$28.28	$24.96 - $29.78
Q2 2018	19,575	$518	$25.54	$24.44 - $27.51
Q1 2018	6,525	$558	$27.98	$26.36 - $30.04
Q4 2017	6,700	$608	$30.41	$28.31 - $32.52
Q3 2017	6,700	$660	$30.68	$28.69 - $31.53
Q2 2017	6,700	$625	$30.16	$29.16 - $31.45
Q1 2017	6,700	$635	$29.06	$26.69 - $30.44
Q4 2016	13,400	$1,156	$25.85	$24.24 - $28.02
Q3 2016	13,400	$1,062	$24.20	$21.82 - $26.99
Q2 2016	6,700	$482	$22.46	$21.40 - $23.18
Q1 2016	6,700	$476	$21.66	$18.96 - $22.72
Q4 2015	6,700	$467	$23.38	$21.55 - $24.98
Q3 2015	7,726	$568	$22.28	$20.37 - $23.77
Q2 2015	7,839	$525	$20.18	$18.95 - $21.56
Q1 2015	7,807	$481	$19.04	$18.28 - $19.97
Q4 2014	7,536	$445	$18.04	$16.64 - $19.05
Q3 2014	7,540	$413	$17.54	$16.79 - $18.46
Q2 2014	7,540	$433	$18.11	$17.63 - $18.55
Q1 2014	8,303	$478	$17.63	$16.56 - $18.88
Q4 2013	8,601	$513	$18.24	$17.07 - $18.95
Q3 2013	10,455	$566	$17.00	$16.17 - $17.71
Q2 2013	10,455	$537	$16.55	$15.68 - $17.32