Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
18.76
-0.10 (-0.50%)
Oct 23, 2025, 4:00 PM EDT - Market closed
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.97 | 20.00 | 18.11 | 18.56 | - | -1.54% | 93,572 |
| Oct 22, 2025 | 18.75 | 18.91 | 18.18 | 18.85 | 18.85 | 0.16% | 204,732 |
| Oct 21, 2025 | 17.83 | 18.85 | 17.83 | 18.82 | 18.82 | 4.27% | 235,940 |
| Oct 20, 2025 | 17.93 | 18.55 | 17.89 | 18.05 | 18.05 | 0.78% | 143,151 |
| Oct 17, 2025 | 17.58 | 17.91 | 17.28 | 17.91 | 17.91 | 1.76% | 118,114 |
| Oct 16, 2025 | 18.20 | 18.25 | 17.23 | 17.60 | 17.60 | -3.72% | 140,459 |
| Oct 15, 2025 | 18.29 | 18.40 | 17.97 | 18.28 | 18.28 | - | 93,676 |
| Oct 14, 2025 | 18.12 | 18.28 | 17.86 | 18.28 | 18.28 | 1.27% | 73,835 |
| Oct 13, 2025 | 17.70 | 18.07 | 17.36 | 18.05 | 18.05 | 2.32% | 228,922 |
| Oct 10, 2025 | 16.49 | 17.98 | 16.49 | 17.64 | 17.64 | 7.69% | 301,833 |
| Oct 9, 2025 | 17.26 | 17.49 | 16.35 | 16.38 | 16.38 | -6.72% | 298,344 |
| Oct 8, 2025 | 17.95 | 18.24 | 17.53 | 17.56 | 17.56 | -1.62% | 196,873 |
| Oct 7, 2025 | 17.40 | 18.00 | 17.16 | 17.85 | 17.85 | 3.78% | 178,526 |
| Oct 6, 2025 | 17.84 | 17.90 | 16.97 | 17.20 | 17.20 | -2.77% | 286,373 |
| Oct 3, 2025 | 17.11 | 18.10 | 17.11 | 17.69 | 17.69 | 2.49% | 407,179 |
| Oct 2, 2025 | 18.29 | 18.37 | 16.72 | 17.26 | 17.26 | -3.47% | 401,555 |
| Oct 1, 2025 | 19.77 | 19.99 | 17.61 | 17.88 | 17.88 | -9.56% | 353,403 |
| 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 |