Skip to main content
logo
Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
25.84
+0.55 (2.17%)
At close: Aug 21, 2026, 4:00 PM EDT
25.95
+0.11 (0.43%)
After-hours: Aug 21, 2026, 7:30 PM EDT

ASIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.2726.3825.2725.8425.842.17%93,290
Aug 20, 202624.7025.6024.6025.2925.293.27%98,061
Aug 19, 202624.5824.9724.3424.4924.49-0.33%49,784
Aug 18, 202624.4525.0324.0824.5724.571.99%60,040
Aug 17, 202624.5824.5823.6824.0924.09-2.47%354,218
Aug 14, 202625.4525.4524.5224.7024.70-1.48%76,505
Aug 13, 202624.5425.3524.5425.0725.072.41%47,727
Aug 12, 202624.9425.5924.4124.4824.48-2.16%47,246
Aug 11, 202624.8925.5124.6125.0225.020.72%58,253
Aug 10, 202624.9025.2724.3924.8424.840.24%35,921
Aug 7, 202625.5025.5524.6924.7824.78-2.36%32,355
Aug 6, 202625.0325.4724.7925.3825.383.21%41,664
Aug 5, 202623.9325.3223.9324.5924.592.93%50,637
Aug 4, 202624.1224.1223.1023.8923.89-0.04%69,378
Aug 3, 202623.9724.5323.8223.9023.90-0.50%47,463
Jul 31, 202623.7424.1923.0824.0224.020.71%56,749
Jul 30, 202624.5325.3323.3723.8523.85-3.21%90,780
Jul 29, 202625.8625.8624.4924.6424.64-3.71%62,600
Jul 28, 202624.8226.0024.8225.5925.592.28%69,969
Jul 27, 202623.6725.0223.6725.0225.025.93%108,033
Jul 24, 202623.0123.7722.7523.6223.623.46%52,712
Jul 23, 202622.3623.0022.2322.8322.830.48%41,298
Jul 22, 202623.3323.5922.3922.7222.72-2.99%52,492
Jul 21, 202623.5824.0923.0023.4223.42-1.68%62,125
Jul 20, 202623.1124.0022.8523.8223.824.52%105,688
Jul 17, 202623.1223.4822.5422.7922.79-1.56%45,873
Jul 16, 202622.6723.4622.5523.1523.152.84%60,593
Jul 15, 202624.2824.4322.0022.5122.51-7.93%111,537
Jul 14, 202624.9225.1224.4524.4524.45-2.63%61,032
Jul 13, 202624.5725.2524.1025.1125.114.10%89,696
Jul 10, 202624.0025.2023.3624.1224.120.50%136,651
Jul 9, 202624.2024.2823.8624.0024.00-0.99%56,390
Jul 8, 202624.7124.7124.1124.2424.24-2.18%76,383
Jul 7, 202625.3525.5024.4524.7824.78-0.80%69,624
Jul 6, 202625.2725.8524.8424.9824.98-1.73%70,346
Jul 2, 202624.2525.6324.2525.4225.424.31%56,129
Jul 1, 202624.2624.8424.1724.3724.371.37%73,616
Jun 30, 202624.5824.7423.9924.0424.04-2.12%57,154
Jun 29, 202623.4124.8123.4124.5624.563.72%121,561
Jun 26, 202621.4423.6821.2523.6823.6810.55%295,336
Jun 25, 202621.7621.7620.9021.4221.42-2.64%74,992
Jun 24, 202621.7122.6021.5422.0022.001.95%71,464
Jun 23, 202621.5422.0921.1121.5821.580.65%39,241
Jun 22, 202621.1121.9521.1121.4421.441.32%42,191
Jun 18, 202621.0421.2820.8321.1621.160.71%71,058
Jun 17, 202621.2221.2220.6821.0121.01-1.27%41,751
Jun 16, 202620.9321.3420.7821.2821.282.55%64,463
Jun 15, 202620.8321.0120.5020.7520.75-0.10%36,572
Jun 12, 202620.5521.0620.5520.7720.77-1.19%35,695
Jun 11, 202621.1921.2920.9121.0221.02-0.19%32,729