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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.9720.0018.1118.56--1.54%93,572
Oct 22, 202518.7518.9118.1818.8518.850.16%204,732
Oct 21, 202517.8318.8517.8318.8218.824.27%235,940
Oct 20, 202517.9318.5517.8918.0518.050.78%143,151
Oct 17, 202517.5817.9117.2817.9117.911.76%118,114
Oct 16, 202518.2018.2517.2317.6017.60-3.72%140,459
Oct 15, 202518.2918.4017.9718.2818.28-93,676
Oct 14, 202518.1218.2817.8618.2818.281.27%73,835
Oct 13, 202517.7018.0717.3618.0518.052.32%228,922
Oct 10, 202516.4917.9816.4917.6417.647.69%301,833
Oct 9, 202517.2617.4916.3516.3816.38-6.72%298,344
Oct 8, 202517.9518.2417.5317.5617.56-1.62%196,873
Oct 7, 202517.4018.0017.1617.8517.853.78%178,526
Oct 6, 202517.8417.9016.9717.2017.20-2.77%286,373
Oct 3, 202517.1118.1017.1117.6917.692.49%407,179
Oct 2, 202518.2918.3716.7217.2617.26-3.47%401,555
Oct 1, 202519.7719.9917.6117.8817.88-9.56%353,403
Sep 30, 202519.5020.1919.3019.7719.773.02%166,793
Sep 29, 202519.4619.9919.0019.1919.19-1.69%167,838
Sep 26, 202519.4020.0619.1619.5219.521.19%176,286
Sep 25, 202519.0919.9818.8119.2919.290.89%234,121
Sep 24, 202520.2420.3319.0619.1219.12-5.91%132,524
Sep 23, 202520.9521.2020.1620.3220.32-3.19%155,596
Sep 22, 202520.7621.1420.5620.9920.992.09%178,196
Sep 19, 202521.1521.3320.3320.5620.56-2.84%1,234,984
Sep 18, 202521.0021.6020.9021.1621.162.67%210,482
Sep 17, 202520.8721.1420.5520.6120.61-0.15%189,113
Sep 16, 202520.6021.6020.3520.6420.640.73%147,375
Sep 15, 202521.1721.4720.3220.4920.49-2.43%78,799
Sep 12, 202520.6821.6020.3821.0021.000.33%92,971
Sep 11, 202521.2321.4120.7420.9320.93-0.99%111,758
Sep 10, 202521.5221.8321.0221.1421.14-2.13%56,356
Sep 9, 202521.9022.0321.3021.6021.60-0.64%53,248
Sep 8, 202521.3021.7920.8321.7421.742.07%85,148
Sep 5, 202522.3522.4421.1421.3021.30-5.08%91,292
Sep 4, 202522.8123.1422.1022.4422.44-0.66%73,838
Sep 3, 202522.1122.7522.1122.5922.591.53%46,521
Sep 2, 202522.5322.7022.1522.2522.25-1.72%41,958
Aug 29, 202522.6923.0222.2822.6422.641.03%51,288
Aug 28, 202523.5123.5122.0922.4122.41-4.11%44,155
Aug 27, 202522.8123.7822.3023.3723.372.50%89,676
Aug 26, 202522.9123.1422.6422.8022.80-49,753
Aug 25, 202522.7023.7922.7022.8022.800.62%135,837
Aug 22, 202522.1622.6821.7222.6622.663.56%56,563
Aug 21, 202521.8422.2921.3921.8821.880.18%41,533
Aug 20, 202521.7622.0721.4821.8421.841.44%45,991
Aug 19, 202522.2522.7020.9621.5321.53-2.62%173,486
Aug 18, 202521.4722.4521.2722.1122.112.98%107,121
Aug 15, 202521.9021.9020.8021.4721.47-1.74%51,206
Aug 14, 202520.5022.4219.7521.8521.855.15%207,498