Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
17.88
-1.89 (-9.56%)
At close: Oct 1, 2025, 4:00 PM EDT
18.20
+0.32 (1.79%)
After-hours: Oct 1, 2025, 6:08 PM EDT
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.77 | 19.99 | 17.61 | 17.88 | 17.88 | -9.56% | 351,444 |
| Sep 30, 2025 | 19.50 | 20.19 | 19.30 | 19.77 | 19.77 | 3.02% | 166,793 |
| Sep 29, 2025 | 19.46 | 19.99 | 19.00 | 19.19 | 19.19 | -1.69% | 167,838 |
| Sep 26, 2025 | 19.40 | 20.06 | 19.16 | 19.52 | 19.52 | 1.19% | 176,286 |
| Sep 25, 2025 | 19.09 | 19.98 | 18.81 | 19.29 | 19.29 | 0.89% | 234,121 |
| Sep 24, 2025 | 20.24 | 20.33 | 19.06 | 19.12 | 19.12 | -5.91% | 132,524 |
| Sep 23, 2025 | 20.95 | 21.20 | 20.16 | 20.32 | 20.32 | -3.19% | 155,596 |
| Sep 22, 2025 | 20.76 | 21.14 | 20.56 | 20.99 | 20.99 | 2.09% | 178,196 |
| Sep 19, 2025 | 21.15 | 21.33 | 20.33 | 20.56 | 20.56 | -2.84% | 1,234,984 |
| Sep 18, 2025 | 21.00 | 21.60 | 20.90 | 21.16 | 21.16 | 2.67% | 210,482 |
| Sep 17, 2025 | 20.87 | 21.14 | 20.55 | 20.61 | 20.61 | -0.15% | 189,113 |
| Sep 16, 2025 | 20.60 | 21.60 | 20.35 | 20.64 | 20.64 | 0.73% | 147,375 |
| Sep 15, 2025 | 21.17 | 21.47 | 20.32 | 20.49 | 20.49 | -2.43% | 78,799 |
| Sep 12, 2025 | 20.68 | 21.60 | 20.38 | 21.00 | 21.00 | 0.33% | 92,971 |
| Sep 11, 2025 | 21.23 | 21.41 | 20.74 | 20.93 | 20.93 | -0.99% | 111,758 |
| Sep 10, 2025 | 21.52 | 21.83 | 21.02 | 21.14 | 21.14 | -2.13% | 56,356 |
| Sep 9, 2025 | 21.90 | 22.03 | 21.30 | 21.60 | 21.60 | -0.64% | 53,248 |
| Sep 8, 2025 | 21.30 | 21.79 | 20.83 | 21.74 | 21.74 | 2.07% | 85,148 |
| Sep 5, 2025 | 22.35 | 22.44 | 21.14 | 21.30 | 21.30 | -5.08% | 91,292 |
| Sep 4, 2025 | 22.81 | 23.14 | 22.10 | 22.44 | 22.44 | -0.66% | 73,838 |
| Sep 3, 2025 | 22.11 | 22.75 | 22.11 | 22.59 | 22.59 | 1.53% | 46,521 |
| Sep 2, 2025 | 22.53 | 22.70 | 22.15 | 22.25 | 22.25 | -1.72% | 41,958 |
| Aug 29, 2025 | 22.69 | 23.02 | 22.28 | 22.64 | 22.64 | 1.03% | 51,288 |
| Aug 28, 2025 | 23.51 | 23.51 | 22.09 | 22.41 | 22.41 | -4.11% | 44,155 |
| Aug 27, 2025 | 22.81 | 23.78 | 22.30 | 23.37 | 23.37 | 2.50% | 89,676 |
| Aug 26, 2025 | 22.91 | 23.14 | 22.64 | 22.80 | 22.80 | - | 49,753 |
| Aug 25, 2025 | 22.70 | 23.79 | 22.70 | 22.80 | 22.80 | 0.62% | 135,837 |
| Aug 22, 2025 | 22.16 | 22.68 | 21.72 | 22.66 | 22.66 | 3.56% | 56,563 |
| Aug 21, 2025 | 21.84 | 22.29 | 21.39 | 21.88 | 21.88 | 0.18% | 41,533 |
| Aug 20, 2025 | 21.76 | 22.07 | 21.48 | 21.84 | 21.84 | 1.44% | 45,991 |
| Aug 19, 2025 | 22.25 | 22.70 | 20.96 | 21.53 | 21.53 | -2.62% | 173,486 |
| Aug 18, 2025 | 21.47 | 22.45 | 21.27 | 22.11 | 22.11 | 2.98% | 107,121 |
| Aug 15, 2025 | 21.90 | 21.90 | 20.80 | 21.47 | 21.47 | -1.74% | 51,206 |
| Aug 14, 2025 | 20.50 | 22.42 | 19.75 | 21.85 | 21.85 | 5.15% | 207,498 |
| Aug 13, 2025 | 19.46 | 20.85 | 19.32 | 20.78 | 20.78 | 4.63% | 349,584 |
| Aug 12, 2025 | 20.15 | 20.15 | 19.00 | 19.86 | 19.86 | 6.32% | 272,504 |
| Aug 11, 2025 | 19.16 | 19.29 | 18.50 | 18.68 | 18.68 | -2.15% | 169,612 |
| Aug 8, 2025 | 19.88 | 20.17 | 18.82 | 19.09 | 19.09 | -3.10% | 130,243 |
| Aug 7, 2025 | 20.19 | 20.19 | 19.51 | 19.70 | 19.70 | -1.45% | 36,283 |
| Aug 6, 2025 | 19.65 | 20.49 | 19.40 | 19.99 | 19.99 | 1.27% | 104,432 |
| Aug 5, 2025 | 19.62 | 19.83 | 19.48 | 19.74 | 19.74 | 1.23% | 33,225 |
| Aug 4, 2025 | 19.82 | 20.30 | 19.41 | 19.50 | 19.50 | -2.01% | 94,410 |
| Aug 1, 2025 | 19.78 | 20.36 | 19.61 | 19.90 | 19.90 | -0.40% | 114,595 |
| Jul 31, 2025 | 19.67 | 20.16 | 19.41 | 19.98 | 19.98 | 1.32% | 106,964 |
| Jul 30, 2025 | 19.93 | 20.80 | 19.30 | 19.72 | 19.72 | -3.52% | 165,591 |
| Jul 29, 2025 | 21.32 | 21.45 | 20.17 | 20.44 | 20.44 | -3.77% | 119,841 |
| Jul 28, 2025 | 21.60 | 21.60 | 20.81 | 21.24 | 21.24 | -0.33% | 52,337 |
| Jul 25, 2025 | 21.69 | 21.69 | 21.06 | 21.31 | 21.31 | -1.98% | 63,738 |
| Jul 24, 2025 | 21.43 | 21.89 | 21.05 | 21.74 | 21.74 | 4.42% | 73,182 |
| Jul 23, 2025 | 21.50 | 21.60 | 20.67 | 20.82 | 20.82 | -2.76% | 78,004 |