ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 102,264 Value ($000) $9,809 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 110,937 Value ($000) $10,065 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 109,781 Value ($000) $9,996 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 108,733 Value ($000) $10,458 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 109,194 Value ($000) $10,084 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 107,579 Value ($000) $12,036 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 103,051 Value ($000) $10,397 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 102,640 Value ($000) $9,488 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 102,503 Value ($000) $7,613 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 101,605 Value ($000) $8,099 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 101,664 Value ($000) $7,610 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 107,533 Value ($000) $7,298 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 104,487 Value ($000) $6,560 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 103,142 Value ($000) $4,697 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 105,788 Value ($000) $4,812 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 107,483 Value ($000) $5,204 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 107,827 Value ($000) $4,793 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 113,271 Value ($000) $4,325 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 114,958 Value ($000) $4,476 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 117,068 Value ($000) $4,492 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 116,413 Value ($000) $4,199 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 123,433 Value ($000) $3,610 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 94,484 Value ($000) $2,707 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 206,050 Value ($000) $5,864 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 182,148 Value ($000) $7,812 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 190,797 Value ($000) $8,010 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 188,554 Value ($000) $6,992 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 172,506 Value ($000) $5,575 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 182,357 Value ($000) $4,873 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 267,122 Value ($000) $7,963 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 266,592 Value ($000) $7,054 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 129,256 Value ($000) $11,063 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 123,356 Value ($000) $11,197 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 114,279 Value ($000) $11,256 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 57,800 Value ($000) $5,392 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 65,800 Value ($000) $6,236 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 65,700 Value ($000) $5,669 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 65,700 Value ($000) $5,207 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 65,600 Value ($000) $4,723 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 71,100 Value ($000) $5,055 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 69,900 Value ($000) $4,876 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 69,700 Value ($000) $5,121 Avg Close $22.28 Range $20.37 - $23.77

Q4 2014

Shares 72,700 Value ($000) $4,296 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 72,600 Value ($000) $3,972 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 74,300 Value ($000) $4,267 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 75,600 Value ($000) $4,350 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 76,000 Value ($000) $4,536 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 85,900 Value ($000) $4,649 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 85,400 Value ($000) $4,390 Avg Close $16.55 Range $15.68 - $17.32

Q1 2013

Shares 89,100 Value ($000) $4,683 Avg Close $15.21 Range $13.95 - $16.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	102,264	$9,809	$91.50	$82.45 - $97.60
Q3 2025	110,937	$10,065	$89.67	$84.81 - $94.51
Q2 2025	109,781	$9,996	$92.27	$82.49 - $96.92
Q1 2025	108,733	$10,458	$92.28	$87.42 - $97.40
Q4 2024	109,194	$10,084	$98.18	$88.53 - $110.75
Q3 2024	107,579	$12,036	$98.89	$89.46 - $109.06
Q2 2024	103,051	$10,397	$92.47	$84.85 - $98.69
Q1 2024	102,640	$9,488	$80.40	$70.63 - $88.03
Q4 2023	102,503	$7,613	$77.71	$69.27 - $86.20
Q3 2023	101,605	$8,099	$74.00	$68.78 - $80.66
Q2 2023	101,664	$7,610	$68.76	$63.88 - $74.46
Q1 2023	107,533	$7,298	$62.49	$57.72 - $68.73
Q4 2022	104,487	$6,560	$53.09	$42.43 - $60.74
Q3 2022	103,142	$4,697	$42.96	$39.03 - $45.57
Q2 2022	105,788	$4,812	$44.08	$40.02 - $48.24
Q1 2022	107,483	$5,204	$44.21	$41.45 - $46.74
Q4 2021	107,827	$4,793	$40.35	$35.60 - $42.71
Q3 2021	113,271	$4,325	$37.66	$34.74 - $40.45
Q2 2021	114,958	$4,476	$37.65	$35.16 - $39.25
Q1 2021	117,068	$4,492	$33.84	$29.70 - $37.41
Q4 2020	116,413	$4,199	$31.21	$27.15 - $34.38
Q3 2020	123,433	$3,610	$28.99	$24.93 - $32.03
Q2 2020	94,484	$2,707	$26.29	$19.90 - $34.00
Q1 2020	206,050	$5,864	$38.54	$21.43 - $45.95
Q4 2019	182,148	$7,812	$39.45	$38.15 - $40.92
Q3 2019	190,797	$8,010	$37.49	$35.20 - $40.76
Q2 2019	188,554	$6,992	$32.43	$30.49 - $35.41
Q1 2019	172,506	$5,575	$28.95	$23.84 - $31.43
Q4 2018	182,357	$4,873	$26.29	$23.57 - $28.53
Q3 2018	267,122	$7,963	$28.28	$24.96 - $29.78
Q2 2018	266,592	$7,054	$25.54	$24.44 - $27.51
Q1 2018	129,256	$11,063	$27.98	$26.36 - $30.04
Q4 2017	123,356	$11,197	$30.41	$28.31 - $32.52
Q3 2017	114,279	$11,256	$30.68	$28.69 - $31.53
Q2 2017	57,800	$5,392	$30.16	$29.16 - $31.45
Q1 2017	65,800	$6,236	$29.06	$26.69 - $30.44
Q4 2016	65,700	$5,669	$25.85	$24.24 - $28.02
Q3 2016	65,700	$5,207	$24.20	$21.82 - $26.99
Q2 2016	65,600	$4,723	$22.46	$21.40 - $23.18
Q1 2016	71,100	$5,055	$21.66	$18.96 - $22.72
Q4 2015	69,900	$4,876	$23.38	$21.55 - $24.98
Q3 2015	69,700	$5,121	$22.28	$20.37 - $23.77
Q4 2014	72,700	$4,296	$18.04	$16.64 - $19.05
Q3 2014	72,600	$3,972	$17.54	$16.79 - $18.46
Q2 2014	74,300	$4,267	$18.11	$17.63 - $18.55
Q1 2014	75,600	$4,350	$17.63	$16.56 - $18.88
Q4 2013	76,000	$4,536	$18.24	$17.07 - $18.95
Q3 2013	85,900	$4,649	$17.00	$16.17 - $17.71
Q2 2013	85,400	$4,390	$16.55	$15.68 - $17.32
Q1 2013	89,100	$4,683	$15.21	$13.95 - $16.67