ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 57,548 Value ($000) $5,520 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 28,331 Value ($000) $2,570 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 71,237 Value ($000) $6,486 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 19,428 Value ($000) $1,869 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 25,368 Value ($000) $2,343 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 219 Value ($000) $25 Avg Close $98.89 Range $89.46 - $109.06

Q1 2024

Shares 12,597 Value ($000) $1,164 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 47,294 Value ($000) $3,513 Avg Close $77.71 Range $69.27 - $86.20

Q3 2022

Shares 14,580 Value ($000) $663 Avg Close $42.96 Range $39.03 - $45.57

Q1 2022

Shares 16,200 Value ($000) $784 Avg Close $44.21 Range $41.45 - $46.74

Q1 2021

Shares 4,923 Value ($000) $188 Avg Close $33.84 Range $29.70 - $37.41

Q2 2020

Shares 1,710 Value ($000) $48 Avg Close $26.29 Range $19.90 - $34.00

Q3 2019

Shares 6,797 Value ($000) $285 Avg Close $37.49 Range $35.20 - $40.76

Q1 2019

Shares 6,800 Value ($000) $219 Avg Close $28.95 Range $23.84 - $31.43

Q3 2018

Shares 9,421 Value ($000) $280 Avg Close $28.28 Range $24.96 - $29.78

Q1 2018

Shares 13,532 Value ($000) $1,158 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 6,240 Value ($000) $566 Avg Close $30.41 Range $28.31 - $32.52

Q2 2017

Shares 9,461 Value ($000) $882 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 99 Value ($000) $9 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 1,916 Value ($000) $165 Avg Close $25.85 Range $24.24 - $28.02

Q2 2016

Shares 2,688 Value ($000) $193 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 1,259 Value ($000) $89 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 7,859 Value ($000) $548 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 188 Value ($000) $13 Avg Close $22.28 Range $20.37 - $23.77

Q3 2014

Shares 16,092 Value ($000) $880 Avg Close $17.54 Range $16.79 - $18.46

Q1 2014

Shares 541 Value ($000) $31 Avg Close $17.63 Range $16.56 - $18.88

Q3 2013

Shares 3,900 Value ($000) $211 Avg Close $17.00 Range $16.17 - $17.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,548	$5,520	$91.50	$82.45 - $97.60
Q3 2025	28,331	$2,570	$89.67	$84.81 - $94.51
Q2 2025	71,237	$6,486	$92.27	$82.49 - $96.92
Q1 2025	19,428	$1,869	$92.28	$87.42 - $97.40
Q4 2024	25,368	$2,343	$98.18	$88.53 - $110.75
Q3 2024	219	$25	$98.89	$89.46 - $109.06
Q1 2024	12,597	$1,164	$80.40	$70.63 - $88.03
Q4 2023	47,294	$3,513	$77.71	$69.27 - $86.20
Q3 2022	14,580	$663	$42.96	$39.03 - $45.57
Q1 2022	16,200	$784	$44.21	$41.45 - $46.74
Q1 2021	4,923	$188	$33.84	$29.70 - $37.41
Q2 2020	1,710	$48	$26.29	$19.90 - $34.00
Q3 2019	6,797	$285	$37.49	$35.20 - $40.76
Q1 2019	6,800	$219	$28.95	$23.84 - $31.43
Q3 2018	9,421	$280	$28.28	$24.96 - $29.78
Q1 2018	13,532	$1,158	$27.98	$26.36 - $30.04
Q4 2017	6,240	$566	$30.41	$28.31 - $32.52
Q2 2017	9,461	$882	$30.16	$29.16 - $31.45
Q1 2017	99	$9	$29.06	$26.69 - $30.44
Q4 2016	1,916	$165	$25.85	$24.24 - $28.02
Q2 2016	2,688	$193	$22.46	$21.40 - $23.18
Q1 2016	1,259	$89	$21.66	$18.96 - $22.72
Q4 2015	7,859	$548	$23.38	$21.55 - $24.98
Q3 2015	188	$13	$22.28	$20.37 - $23.77
Q3 2014	16,092	$880	$17.54	$16.79 - $18.46
Q1 2014	541	$31	$17.63	$16.56 - $18.88
Q3 2013	3,900	$211	$17.00	$16.17 - $17.71