Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
24.36
+0.41 (1.71%)
Nov 10, 2026, 4:00 PM EST - Market closed
ASIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.16 | 24.39 | 23.30 | 24.36 | 24.36 | 1.71% | 46,474 |
| Nov 9, 2026 | 24.39 | 24.61 | 23.38 | 23.95 | 23.95 | -0.62% | 49,161 |
| Nov 6, 2026 | 24.24 | 24.52 | 23.98 | 24.10 | 24.10 | -1.95% | 83,601 |
| Nov 5, 2026 | 24.50 | 25.03 | 24.14 | 24.58 | 24.58 | 0.49% | 68,702 |
| Nov 4, 2026 | 24.53 | 24.73 | 24.31 | 24.46 | 24.46 | 1.45% | 74,500 |
| Nov 3, 2026 | 24.37 | 24.70 | 24.04 | 24.11 | 24.11 | -0.78% | 76,472 |
| Nov 2, 2026 | 23.98 | 24.36 | 23.77 | 24.30 | 24.30 | 2.02% | 68,316 |
| Oct 30, 2026 | 24.72 | 24.72 | 23.67 | 23.82 | 23.82 | -2.38% | 86,352 |
| Oct 29, 2026 | 23.73 | 24.45 | 23.20 | 24.40 | 24.40 | 5.08% | 128,198 |
| Oct 28, 2026 | 23.55 | 23.75 | 23.12 | 23.22 | 23.22 | -1.11% | 77,376 |
| Oct 27, 2026 | 24.09 | 24.09 | 23.38 | 23.48 | 23.48 | -1.84% | 64,940 |
| Oct 26, 2026 | 24.29 | 24.42 | 23.39 | 23.92 | 23.92 | -0.79% | 113,236 |
| Oct 23, 2026 | 23.50 | 24.20 | 23.20 | 24.11 | 24.11 | 1.30% | 140,243 |
| Oct 22, 2026 | 25.05 | 25.74 | 23.04 | 23.80 | 23.80 | -14.60% | 362,534 |
| Oct 21, 2026 | 27.70 | 27.94 | 27.27 | 27.87 | 27.87 | 0.98% | 71,745 |
| Oct 20, 2026 | 27.35 | 27.99 | 27.33 | 27.60 | 27.60 | 2.03% | 48,987 |
| Oct 19, 2026 | 27.06 | 27.51 | 26.83 | 27.05 | 27.05 | -0.73% | 87,928 |
| Oct 16, 2026 | 26.93 | 27.45 | 26.84 | 27.25 | 27.25 | 1.41% | 242,848 |
| Oct 15, 2026 | 26.55 | 27.14 | 25.70 | 26.87 | 26.87 | 2.64% | 101,903 |
| Oct 14, 2026 | 25.96 | 26.22 | 25.58 | 26.18 | 26.18 | 1.04% | 42,262 |
| Oct 13, 2026 | 26.25 | 26.38 | 25.90 | 25.91 | 25.91 | -0.73% | 34,604 |
| Oct 12, 2026 | 26.17 | 26.33 | 25.77 | 26.10 | 26.10 | 0.66% | 34,935 |
| Oct 9, 2026 | 26.64 | 26.64 | 25.56 | 25.93 | 25.93 | -3.71% | 47,590 |
| Oct 8, 2026 | 25.49 | 26.95 | 25.33 | 26.93 | 26.93 | 5.73% | 64,916 |
| Oct 7, 2026 | 25.24 | 25.84 | 25.24 | 25.47 | 25.47 | -0.16% | 43,131 |
| Oct 6, 2026 | 25.66 | 25.99 | 25.00 | 25.51 | 25.51 | -0.86% | 42,532 |
| Oct 5, 2026 | 26.17 | 26.46 | 25.67 | 25.73 | 25.73 | -1.68% | 58,758 |
| Oct 2, 2026 | 26.96 | 26.96 | 25.92 | 26.17 | 26.17 | -2.17% | 55,903 |
| Oct 1, 2026 | 25.64 | 26.77 | 25.61 | 26.75 | 26.75 | 4.70% | 85,031 |
| Sep 30, 2026 | 26.21 | 26.21 | 25.55 | 25.55 | 25.55 | -3.07% | 59,738 |
| Sep 29, 2026 | 26.36 | 26.50 | 25.81 | 26.36 | 26.36 | -0.79% | 52,910 |
| Sep 28, 2026 | 26.92 | 27.38 | 26.51 | 26.57 | 26.57 | -2.14% | 85,146 |
| Sep 25, 2026 | 26.50 | 27.53 | 26.47 | 27.15 | 27.15 | 2.30% | 127,354 |
| Sep 24, 2026 | 26.50 | 26.97 | 26.11 | 26.54 | 26.54 | 0.08% | 71,237 |
| Sep 23, 2026 | 27.00 | 27.17 | 26.37 | 26.52 | 26.52 | -1.85% | 99,047 |
| Sep 22, 2026 | 27.32 | 27.47 | 26.58 | 27.02 | 27.02 | -0.18% | 57,000 |
| Sep 21, 2026 | 27.41 | 27.63 | 26.99 | 27.07 | 27.07 | -1.96% | 63,797 |
| Sep 18, 2026 | 28.18 | 28.46 | 27.46 | 27.61 | 27.61 | -1.99% | 201,403 |
| Sep 17, 2026 | 28.41 | 28.41 | 27.82 | 28.17 | 28.17 | -0.42% | 30,671 |
| Sep 16, 2026 | 28.71 | 29.00 | 28.00 | 28.29 | 28.29 | -1.29% | 75,385 |
| Sep 15, 2026 | 28.05 | 28.78 | 27.70 | 28.66 | 28.66 | 2.39% | 51,775 |
| Sep 14, 2026 | 27.70 | 28.38 | 27.61 | 27.99 | 27.99 | 1.89% | 48,741 |
| Sep 11, 2026 | 27.61 | 27.65 | 26.84 | 27.47 | 27.47 | 1.18% | 40,646 |
| Sep 10, 2026 | 27.27 | 27.41 | 26.62 | 27.15 | 27.15 | 0.07% | 41,909 |
| Sep 9, 2026 | 26.28 | 27.18 | 26.27 | 27.13 | 27.13 | 2.26% | 69,044 |
| Sep 8, 2026 | 27.16 | 27.57 | 26.14 | 26.53 | 26.53 | -3.18% | 137,277 |
| Sep 4, 2026 | 27.00 | 27.90 | 26.50 | 27.40 | 27.40 | 0.15% | 70,032 |
| Sep 3, 2026 | 27.10 | 27.59 | 26.38 | 27.36 | 27.36 | 2.43% | 36,188 |
| Sep 2, 2026 | 26.30 | 27.15 | 26.10 | 26.71 | 26.71 | 1.71% | 53,229 |
| Sep 1, 2026 | 26.41 | 26.56 | 25.77 | 26.26 | 26.26 | -0.04% | 41,427 |