Skip to main content
logo
Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
26.75
+1.20 (4.70%)
Oct 1, 2026, 4:00 PM EDT - Market closed

ASIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202625.6426.7725.6126.7526.754.70%85,031
Sep 30, 202626.2126.2125.5525.5525.55-3.07%59,738
Sep 29, 202626.3626.5025.8126.3626.36-0.79%52,910
Sep 28, 202626.9227.3826.5126.5726.57-2.14%85,146
Sep 25, 202626.5027.5326.4727.1527.152.30%127,354
Sep 24, 202626.5026.9726.1126.5426.540.08%71,237
Sep 23, 202627.0027.1726.3726.5226.52-1.85%99,047
Sep 22, 202627.3227.4726.5827.0227.02-0.18%57,000
Sep 21, 202627.4127.6326.9927.0727.07-1.96%63,797
Sep 18, 202628.1828.4627.4627.6127.61-1.99%201,403
Sep 17, 202628.4128.4127.8228.1728.17-0.42%30,671
Sep 16, 202628.7129.0028.0028.2928.29-1.29%75,385
Sep 15, 202628.0528.7827.7028.6628.662.39%51,775
Sep 14, 202627.7028.3827.6127.9927.991.89%48,741
Sep 11, 202627.6127.6526.8427.4727.471.18%40,646
Sep 10, 202627.2727.4126.6227.1527.150.07%41,909
Sep 9, 202626.2827.1826.2727.1327.132.26%69,044
Sep 8, 202627.1627.5726.1426.5326.53-3.18%137,277
Sep 4, 202627.0027.9026.5027.4027.400.15%70,032
Sep 3, 202627.1027.5926.3827.3627.362.43%36,188
Sep 2, 202626.3027.1526.1026.7126.711.71%53,229
Sep 1, 202626.4126.5625.7726.2626.26-0.04%41,427
Aug 31, 202626.4626.5826.0326.2726.27-1.20%45,502
Aug 28, 202626.2726.8026.1926.5926.590.99%59,663
Aug 27, 202626.4826.5025.0626.3326.33-1.46%33,587
Aug 26, 202626.6827.2226.3326.7226.72-0.67%61,684
Aug 25, 202626.3426.9326.2126.9026.902.16%84,186
Aug 24, 202625.8926.8125.8926.3326.331.90%51,128
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