ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 250,804 Value ($000) $24,057 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 291,388 Value ($000) $26,438 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 312,892 Value ($000) $28,489 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 289,635 Value ($000) $27,857 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 305,440 Value ($000) $28,207 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 327,508 Value ($000) $36,642 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 325,984 Value ($000) $32,889 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 247,209 Value ($000) $22,852 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 273,622 Value ($000) $20,323 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 224,673 Value ($000) $17,909 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 238,153 Value ($000) $17,826 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 236,673 Value ($000) $16,063 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 247,378 Value ($000) $15,530 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 263,641 Value ($000) $12,006 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 254,187 Value ($000) $11,563 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 230,578 Value ($000) $11,165 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 249,479 Value ($000) $11,092 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 257,841 Value ($000) $9,844 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 279,504 Value ($000) $10,884 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 293,056 Value ($000) $11,166 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 338,782 Value ($000) $12,220 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 380,774 Value ($000) $11,138 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 389,888 Value ($000) $11,170 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 682,966 Value ($000) $19,438 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 653,698 Value ($000) $28,038 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 621,889 Value ($000) $26,148 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 596,700 Value ($000) $21,595 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 608,063 Value ($000) $19,458 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 596,123 Value ($000) $15,928 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 512,865 Value ($000) $15,289 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 1,011,656 Value ($000) $26,768 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 355,793 Value ($000) $30,452 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 353,081 Value ($000) $32,049 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 377,953 Value ($000) $37,228 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 374,170 Value ($000) $34,906 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 359,857 Value ($000) $34,104 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 360,039 Value ($000) $31,068 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 379,704 Value ($000) $30,095 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 364,294 Value ($000) $26,229 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 379,178 Value ($000) $26,960 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 366,690 Value ($000) $25,577 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 381,307 Value ($000) $28,015 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 373,721 Value ($000) $25,024 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 373,902 Value ($000) $23,032 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 386,173 Value ($000) $22,823 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 362,130 Value ($000) $19,816 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 382,826 Value ($000) $21,990 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 367,561 Value ($000) $21,149 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 368,231 Value ($000) $21,980 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 411,626 Value ($000) $22,281 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 408,384 Value ($000) $20,995 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	250,804	$24,057	$91.50	$82.45 - $97.60
Q3 2025	291,388	$26,438	$89.67	$84.81 - $94.51
Q2 2025	312,892	$28,489	$92.27	$82.49 - $96.92
Q1 2025	289,635	$27,857	$92.28	$87.42 - $97.40
Q4 2024	305,440	$28,207	$98.18	$88.53 - $110.75
Q3 2024	327,508	$36,642	$98.89	$89.46 - $109.06
Q2 2024	325,984	$32,889	$92.47	$84.85 - $98.69
Q1 2024	247,209	$22,852	$80.40	$70.63 - $88.03
Q4 2023	273,622	$20,323	$77.71	$69.27 - $86.20
Q3 2023	224,673	$17,909	$74.00	$68.78 - $80.66
Q2 2023	238,153	$17,826	$68.76	$63.88 - $74.46
Q1 2023	236,673	$16,063	$62.49	$57.72 - $68.73
Q4 2022	247,378	$15,530	$53.09	$42.43 - $60.74
Q3 2022	263,641	$12,006	$42.96	$39.03 - $45.57
Q2 2022	254,187	$11,563	$44.08	$40.02 - $48.24
Q1 2022	230,578	$11,165	$44.21	$41.45 - $46.74
Q4 2021	249,479	$11,092	$40.35	$35.60 - $42.71
Q3 2021	257,841	$9,844	$37.66	$34.74 - $40.45
Q2 2021	279,504	$10,884	$37.65	$35.16 - $39.25
Q1 2021	293,056	$11,166	$33.84	$29.70 - $37.41
Q4 2020	338,782	$12,220	$31.21	$27.15 - $34.38
Q3 2020	380,774	$11,138	$28.99	$24.93 - $32.03
Q2 2020	389,888	$11,170	$26.29	$19.90 - $34.00
Q1 2020	682,966	$19,438	$38.54	$21.43 - $45.95
Q4 2019	653,698	$28,038	$39.45	$38.15 - $40.92
Q3 2019	621,889	$26,148	$37.49	$35.20 - $40.76
Q2 2019	596,700	$21,595	$32.43	$30.49 - $35.41
Q1 2019	608,063	$19,458	$28.95	$23.84 - $31.43
Q4 2018	596,123	$15,928	$26.29	$23.57 - $28.53
Q3 2018	512,865	$15,289	$28.28	$24.96 - $29.78
Q2 2018	1,011,656	$26,768	$25.54	$24.44 - $27.51
Q1 2018	355,793	$30,452	$27.98	$26.36 - $30.04
Q4 2017	353,081	$32,049	$30.41	$28.31 - $32.52
Q3 2017	377,953	$37,228	$30.68	$28.69 - $31.53
Q2 2017	374,170	$34,906	$30.16	$29.16 - $31.45
Q1 2017	359,857	$34,104	$29.06	$26.69 - $30.44
Q4 2016	360,039	$31,068	$25.85	$24.24 - $28.02
Q3 2016	379,704	$30,095	$24.20	$21.82 - $26.99
Q2 2016	364,294	$26,229	$22.46	$21.40 - $23.18
Q1 2016	379,178	$26,960	$21.66	$18.96 - $22.72
Q4 2015	366,690	$25,577	$23.38	$21.55 - $24.98
Q3 2015	381,307	$28,015	$22.28	$20.37 - $23.77
Q2 2015	373,721	$25,024	$20.18	$18.95 - $21.56
Q1 2015	373,902	$23,032	$19.04	$18.28 - $19.97
Q4 2014	386,173	$22,823	$18.04	$16.64 - $19.05
Q3 2014	362,130	$19,816	$17.54	$16.79 - $18.46
Q2 2014	382,826	$21,990	$18.11	$17.63 - $18.55
Q1 2014	367,561	$21,149	$17.63	$16.56 - $18.88
Q4 2013	368,231	$21,980	$18.24	$17.07 - $18.95
Q3 2013	411,626	$22,281	$17.00	$16.17 - $17.71
Q2 2013	408,384	$20,995	$16.55	$15.68 - $17.32