ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

APG Asset Management N.V.'s Holding History (CIK: 0001434819)

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

Q4 2025

Shares 311,937 Value ($000) $25,477 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 344,600 Value ($000) $26,609 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 348,700 Value ($000) $27,047 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 342,400 Value ($000) $30,487 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 367,000 Value ($000) $32,731 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 155,200 Value ($000) $15,558 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 367,118 Value ($000) $34,559 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 183,864 Value ($000) $15,737 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 76,964 Value ($000) $5,175 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 149,464 Value ($000) $11,914 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 215,564 Value ($000) $14,789 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 91,264 Value ($000) $5,701 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 90,898 Value ($000) $6 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 86,864 Value ($000) $4,038 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 82,464 Value ($000) $3,588 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 94,264 Value ($000) $4,102 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 102,564 Value ($000) $4,009 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 63,264 Value ($000) $2,084 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 190,864 Value ($000) $6,267 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 156,764 Value ($000) $5,118 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 327,077 Value ($000) $9,642 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 2,303,610 Value ($000) $57,460 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 2,226,971 Value ($000) $56,807 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 2,399,496 Value ($000) $68,290 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 2,120,064 Value ($000) $81,006 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 1,813,422 Value ($000) $69,829 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 1,082,945 Value ($000) $35,261 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 460,345 Value ($000) $13,251 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 249,945 Value ($000) $5,842 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 261,945 Value ($000) $6,723 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 261,945 Value ($000) $5,936 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 159,415 Value ($000) $11,094 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 246,815 Value ($000) $18,657 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 585,415 Value ($000) $57,663 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 1,080,515 Value ($000) $100,801 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 1,066,815 Value ($000) $101,102 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 1,074,815 Value ($000) $87,932 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 1,108,235 Value ($000) $87,839 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 1,287,246 Value ($000) $92,682 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 1,305,046 Value ($000) $92,789 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 1,417,646 Value ($000) $98,880,809 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 1,417,646 Value ($000) $104,154 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 1,435,446 Value ($000) $96,117 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 1,498,991 Value ($000) $92,338 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 1,623,392 Value ($000) $95,942 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 1,693,755 Value ($000) $92,682 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 1,647,694 Value ($000) $94,644 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 1,482,794 Value ($000) $85,320 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 1,395,246 Value ($000) $83,282 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 1,162,334 Value ($000) $62,917 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 951,781 Value ($000) $48,931 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	311,937	$25,477	$91.50	$82.45 - $97.60
Q3 2025	344,600	$26,609	$89.67	$84.81 - $94.51
Q2 2025	348,700	$27,047	$92.27	$82.49 - $96.92
Q1 2025	342,400	$30,487	$92.28	$87.42 - $97.40
Q4 2024	367,000	$32,731	$98.18	$88.53 - $110.75
Q3 2024	155,200	$15,558	$98.89	$89.46 - $109.06
Q2 2024	367,118	$34,559	$92.47	$84.85 - $98.69
Q1 2024	183,864	$15,737	$80.40	$70.63 - $88.03
Q4 2023	76,964	$5,175	$77.71	$69.27 - $86.20
Q3 2023	149,464	$11,914	$74.00	$68.78 - $80.66
Q2 2023	215,564	$14,789	$68.76	$63.88 - $74.46
Q1 2023	91,264	$5,701	$62.49	$57.72 - $68.73
Q4 2022	90,898	$6	$53.09	$42.43 - $60.74
Q3 2022	86,864	$4,038	$42.96	$39.03 - $45.57
Q2 2022	82,464	$3,588	$44.08	$40.02 - $48.24
Q1 2022	94,264	$4,102	$44.21	$41.45 - $46.74
Q4 2021	102,564	$4,009	$40.35	$35.60 - $42.71
Q3 2021	63,264	$2,084	$37.66	$34.74 - $40.45
Q2 2021	190,864	$6,267	$37.65	$35.16 - $39.25
Q1 2021	156,764	$5,118	$33.84	$29.70 - $37.41
Q4 2020	327,077	$9,642	$31.21	$27.15 - $34.38
Q3 2020	2,303,610	$57,460	$28.99	$24.93 - $32.03
Q2 2020	2,226,971	$56,807	$26.29	$19.90 - $34.00
Q1 2020	2,399,496	$68,290	$38.54	$21.43 - $45.95
Q4 2019	2,120,064	$81,006	$39.45	$38.15 - $40.92
Q3 2019	1,813,422	$69,829	$37.49	$35.20 - $40.76
Q2 2019	1,082,945	$35,261	$32.43	$30.49 - $35.41
Q1 2019	460,345	$13,251	$28.95	$23.84 - $31.43
Q4 2018	249,945	$5,842	$26.29	$23.57 - $28.53
Q3 2018	261,945	$6,723	$28.28	$24.96 - $29.78
Q2 2018	261,945	$5,936	$25.54	$24.44 - $27.51
Q1 2018	159,415	$11,094	$27.98	$26.36 - $30.04
Q4 2017	246,815	$18,657	$30.41	$28.31 - $32.52
Q3 2017	585,415	$57,663	$30.68	$28.69 - $31.53
Q2 2017	1,080,515	$100,801	$30.16	$29.16 - $31.45
Q1 2017	1,066,815	$101,102	$29.06	$26.69 - $30.44
Q4 2016	1,074,815	$87,932	$25.85	$24.24 - $28.02
Q3 2016	1,108,235	$87,839	$24.20	$21.82 - $26.99
Q2 2016	1,287,246	$92,682	$22.46	$21.40 - $23.18
Q1 2016	1,305,046	$92,789	$21.66	$18.96 - $22.72
Q4 2015	1,417,646	$98,880,809	$23.38	$21.55 - $24.98
Q3 2015	1,417,646	$104,154	$22.28	$20.37 - $23.77
Q2 2015	1,435,446	$96,117	$20.18	$18.95 - $21.56
Q1 2015	1,498,991	$92,338	$19.04	$18.28 - $19.97
Q4 2014	1,623,392	$95,942	$18.04	$16.64 - $19.05
Q3 2014	1,693,755	$92,682	$17.54	$16.79 - $18.46
Q2 2014	1,647,694	$94,644	$18.11	$17.63 - $18.55
Q1 2014	1,482,794	$85,320	$17.63	$16.56 - $18.88
Q4 2013	1,395,246	$83,282	$18.24	$17.07 - $18.95
Q3 2013	1,162,334	$62,917	$17.00	$16.17 - $17.71
Q2 2013	951,781	$48,931	$16.55	$15.68 - $17.32