Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
21.35
-0.25 (-1.16%)
Sep 10, 2025, 3:21 PM - Market open
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.52 | 21.79 | 21.32 | 21.59 | - | -0.06% | 2,678 |
| 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 |
| Jul 22, 2025 | 21.84 | 21.84 | 20.81 | 21.41 | 21.41 | -0.83% | 69,255 |
| Jul 21, 2025 | 20.35 | 21.93 | 20.22 | 21.59 | 21.59 | 6.41% | 68,344 |
| Jul 18, 2025 | 21.01 | 21.18 | 20.29 | 20.29 | 20.29 | -1.98% | 36,203 |
| Jul 17, 2025 | 21.12 | 21.57 | 20.42 | 20.70 | 20.70 | -2.91% | 79,393 |
| Jul 16, 2025 | 20.82 | 21.41 | 20.35 | 21.32 | 21.32 | 3.09% | 37,356 |
| Jul 15, 2025 | 20.64 | 21.30 | 20.23 | 20.68 | 20.68 | 1.17% | 183,177 |
| Jul 14, 2025 | 20.05 | 20.72 | 19.69 | 20.44 | 20.44 | 1.95% | 123,537 |
| Jul 11, 2025 | 20.53 | 21.00 | 20.05 | 20.05 | 20.05 | -4.16% | 59,557 |
| Jul 10, 2025 | 21.41 | 21.42 | 20.21 | 20.92 | 20.92 | -0.81% | 136,708 |
| Jul 9, 2025 | 21.81 | 21.94 | 21.03 | 21.09 | 21.09 | -1.91% | 107,907 |
| Jul 8, 2025 | 21.95 | 22.68 | 21.19 | 21.50 | 21.50 | -0.88% | 95,868 |
| Jul 7, 2025 | 21.01 | 22.53 | 21.00 | 21.69 | 21.69 | 2.65% | 134,658 |
| Jul 3, 2025 | 20.88 | 21.13 | 20.50 | 21.13 | 21.13 | 2.08% | 29,426 |
| Jul 2, 2025 | 20.90 | 21.92 | 20.20 | 20.70 | 20.70 | -4.17% | 67,605 |
| Jul 1, 2025 | 21.17 | 21.91 | 20.23 | 21.60 | 21.60 | 0.37% | 121,943 |