NYSE : ASIC
Ategrity Specialty Insurance Company Holdings — Price history
Financials · Insurance - Property & Casualty · United States
Last price 23.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ategrity Specialty Insurance Company Holdings (ASIC) closed at 24.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.98 | 24.36 | 23.77 | 24.3 | 68,315 | +2.02% |
| 2026-10-30 | 24.72 | 24.72 | 23.67 | 23.82 | 86,352 | -2.38% |
| 2026-10-29 | 23.73 | 24.449 | 23.2 | 24.4 | 128,198 | +5.08% |
| 2026-10-28 | 23.55 | 23.75 | 23.121 | 23.22 | 77,376 | -1.11% |
| 2026-10-27 | 24.09 | 24.09 | 23.38 | 23.48 | 64,940 | -1.84% |
| 2026-10-26 | 24.29 | 24.42 | 23.385 | 23.92 | 113,236 | -0.79% |
| 2026-10-23 | 23.5 | 24.2 | 23.2 | 24.11 | 140,243 | +1.30% |
| 2026-10-22 | 25.048 | 25.74 | 23.04 | 23.8 | 362,534 | -14.60% |
| 2026-10-21 | 27.7 | 27.94 | 27.27 | 27.87 | 71,745 | +0.98% |
| 2026-10-20 | 27.35 | 27.99 | 27.33 | 27.6 | 48,987 | +2.03% |
| 2026-10-19 | 27.06 | 27.51 | 26.832 | 27.05 | 87,928 | -0.73% |
| 2026-10-16 | 26.93 | 27.445 | 26.835 | 27.25 | 242,848 | +1.41% |
| 2026-10-15 | 26.55 | 27.14 | 25.7 | 26.87 | 101,903 | +2.64% |
| 2026-10-14 | 25.96 | 26.22 | 25.58 | 26.18 | 42,262 | +1.04% |
| 2026-10-13 | 26.25 | 26.38 | 25.9 | 25.91 | 34,604 | -0.73% |
| 2026-10-12 | 26.17 | 26.325 | 25.77 | 26.1 | 34,935 | +0.66% |
| 2026-10-09 | 26.64 | 26.64 | 25.56 | 25.93 | 47,590 | -3.71% |
| 2026-10-08 | 25.49 | 26.95 | 25.33 | 26.93 | 64,916 | +5.73% |
| 2026-10-07 | 25.24 | 25.84 | 25.24 | 25.47 | 43,131 | -0.16% |
| 2026-10-06 | 25.66 | 25.99 | 25 | 25.51 | 42,532 | -0.86% |
| 2026-10-05 | 26.17 | 26.46 | 25.67 | 25.73 | 58,758 | -1.68% |
| 2026-10-02 | 26.96 | 26.96 | 25.92 | 26.17 | 55,903 | -2.17% |
| 2026-10-01 | 25.64 | 26.77 | 25.61 | 26.75 | 85,031 | +4.70% |
| 2026-09-30 | 26.21 | 26.21 | 25.55 | 25.55 | 59,738 | -3.07% |
| 2026-09-29 | 26.36 | 26.5 | 25.81 | 26.36 | 52,910 | -0.79% |
| 2026-09-28 | 26.92 | 27.38 | 26.51 | 26.57 | 85,146 | -2.14% |
| 2026-09-25 | 26.5 | 27.53 | 26.47 | 27.15 | 127,354 | +2.30% |
| 2026-09-24 | 26.5 | 26.97 | 26.11 | 26.54 | 71,237 | +0.08% |
| 2026-09-23 | 27 | 27.165 | 26.37 | 26.52 | 99,047 | -1.85% |
| 2026-09-22 | 27.32 | 27.47 | 26.58 | 27.02 | 57,000 | -0.18% |
| 2026-09-21 | 27.41 | 27.63 | 26.99 | 27.07 | 63,797 | -1.96% |
| 2026-09-18 | 28.18 | 28.46 | 27.46 | 27.61 | 201,403 | -1.99% |
| 2026-09-17 | 28.41 | 28.41 | 27.82 | 28.17 | 30,671 | -0.42% |
| 2026-09-16 | 28.71 | 29 | 28 | 28.29 | 75,385 | -1.29% |
| 2026-09-15 | 28.05 | 28.779 | 27.7 | 28.66 | 51,775 | +2.39% |
| 2026-09-14 | 27.7 | 28.38 | 27.61 | 27.99 | 48,741 | +1.89% |
| 2026-09-11 | 27.61 | 27.65 | 26.84 | 27.47 | 40,646 | +1.18% |
| 2026-09-10 | 27.27 | 27.41 | 26.62 | 27.15 | 41,909 | +0.07% |
| 2026-09-09 | 26.28 | 27.18 | 26.265 | 27.13 | 69,044 | +2.26% |
| 2026-09-08 | 27.16 | 27.57 | 26.14 | 26.53 | 137,277 | -3.18% |
| 2026-09-04 | 27 | 27.9 | 26.5 | 27.4 | 70,032 | +0.15% |
| 2026-09-03 | 27.1 | 27.59 | 26.38 | 27.36 | 36,188 | +2.43% |
| 2026-09-02 | 26.3 | 27.15 | 26.1 | 26.71 | 53,229 | +1.71% |
| 2026-09-01 | 26.41 | 26.56 | 25.77 | 26.26 | 41,427 | -0.04% |
| 2026-08-31 | 26.46 | 26.575 | 26.03 | 26.27 | 45,502 | -1.20% |
| 2026-08-28 | 26.27 | 26.8 | 26.185 | 26.59 | 59,663 | +0.99% |
| 2026-08-27 | 26.48 | 26.5 | 25.06 | 26.33 | 33,587 | -1.46% |
| 2026-08-26 | 26.68 | 27.22 | 26.33 | 26.72 | 61,684 | -0.67% |
| 2026-08-25 | 26.34 | 26.93 | 26.205 | 26.9 | 84,186 | +2.16% |
| 2026-08-24 | 25.89 | 26.81 | 25.89 | 26.33 | 51,128 | +1.90% |
| 2026-08-21 | 25.27 | 26.38 | 25.27 | 25.84 | 93,290 | +2.17% |
| 2026-08-20 | 24.7 | 25.6 | 24.6 | 25.29 | 98,061 | +3.27% |
| 2026-08-19 | 24.58 | 24.97 | 24.34 | 24.49 | 49,784 | -0.33% |
| 2026-08-18 | 24.45 | 25.03 | 24.08 | 24.57 | 60,040 | +1.99% |
| 2026-08-17 | 24.58 | 24.58 | 23.675 | 24.09 | 354,218 | -2.47% |
| 2026-08-14 | 25.45 | 25.45 | 24.52 | 24.7 | 76,505 | -1.48% |
| 2026-08-13 | 24.54 | 25.35 | 24.54 | 25.07 | 47,727 | +2.41% |
| 2026-08-12 | 24.94 | 25.59 | 24.41 | 24.48 | 47,246 | -2.16% |
| 2026-08-11 | 24.89 | 25.51 | 24.61 | 25.02 | 58,253 | +0.72% |
| 2026-08-10 | 24.9 | 25.27 | 24.39 | 24.84 | 35,921 | +0.24% |
| 2026-08-07 | 25.5 | 25.55 | 24.685 | 24.78 | 32,355 | -2.36% |
| 2026-08-06 | 25.03 | 25.47 | 24.79 | 25.38 | 41,664 | +3.21% |
| 2026-08-05 | 23.93 | 25.32 | 23.93 | 24.59 | 50,637 | +2.93% |
| 2026-08-04 | 24.12 | 24.12 | 23.1 | 23.89 | 69,378 | -0.04% |
| 2026-08-03 | 23.97 | 24.53 | 23.82 | 23.9 | 47,463 | -0.50% |
| 2026-07-31 | 23.74 | 24.19 | 23.08 | 24.02 | 56,749 | +0.71% |
| 2026-07-30 | 24.53 | 25.33 | 23.37 | 23.85 | 90,780 | -3.21% |
| 2026-07-29 | 25.86 | 25.86 | 24.49 | 24.64 | 62,600 | -3.71% |
| 2026-07-28 | 24.82 | 26 | 24.82 | 25.59 | 69,969 | +2.28% |
| 2026-07-27 | 23.67 | 25.02 | 23.67 | 25.02 | 108,033 | +5.93% |
| 2026-07-24 | 23.01 | 23.77 | 22.75 | 23.62 | 52,712 | +3.46% |
| 2026-07-23 | 22.36 | 23 | 22.23 | 22.83 | 41,298 | +0.48% |
| 2026-07-22 | 23.33 | 23.585 | 22.39 | 22.72 | 52,492 | -2.99% |
| 2026-07-21 | 23.58 | 24.09 | 23 | 23.42 | 62,125 | -1.68% |
| 2026-07-20 | 23.11 | 24 | 22.85 | 23.82 | 105,688 | +4.52% |
| 2026-07-17 | 23.12 | 23.48 | 22.54 | 22.79 | 45,873 | -1.56% |
| 2026-07-16 | 22.67 | 23.455 | 22.55 | 23.15 | 60,593 | +2.84% |
| 2026-07-15 | 24.28 | 24.425 | 22 | 22.51 | 111,537 | -7.93% |
| 2026-07-14 | 24.92 | 25.12 | 24.45 | 24.45 | 61,032 | -2.63% |
| 2026-07-13 | 24.57 | 25.25 | 24.1 | 25.11 | 89,696 | +4.10% |
| 2026-07-10 | 24 | 25.2 | 23.361 | 24.12 | 136,651 | +0.50% |
| 2026-07-09 | 24.2 | 24.28 | 23.86 | 24 | 56,390 | -0.99% |
| 2026-07-08 | 24.71 | 24.71 | 24.11 | 24.24 | 76,383 | -2.18% |
| 2026-07-07 | 25.35 | 25.5 | 24.45 | 24.78 | 69,624 | -0.80% |
| 2026-07-06 | 25.27 | 25.845 | 24.84 | 24.98 | 70,346 | -1.73% |
| 2026-07-02 | 24.25 | 25.63 | 24.25 | 25.42 | 56,129 | +4.31% |
| 2026-07-01 | 24.26 | 24.835 | 24.165 | 24.37 | 73,616 | +1.37% |
| 2026-06-30 | 24.58 | 24.74 | 23.99 | 24.04 | 57,154 | -2.12% |
| 2026-06-29 | 23.41 | 24.81 | 23.41 | 24.56 | 121,561 | +3.72% |
| 2026-06-26 | 21.44 | 23.68 | 21.245 | 23.68 | 295,336 | +10.55% |
| 2026-06-25 | 21.76 | 21.76 | 20.9 | 21.42 | 74,992 | -2.64% |
| 2026-06-24 | 21.71 | 22.6 | 21.54 | 22 | 71,464 | +1.95% |
| 2026-06-23 | 21.54 | 22.09 | 21.11 | 21.58 | 39,241 | +0.65% |
| 2026-06-22 | 21.11 | 21.954 | 21.11 | 21.44 | 42,191 | +1.32% |
| 2026-06-18 | 21.04 | 21.282 | 20.825 | 21.16 | 71,058 | +0.71% |
| 2026-06-17 | 21.22 | 21.22 | 20.675 | 21.01 | 41,751 | -1.27% |
| 2026-06-16 | 20.93 | 21.34 | 20.78 | 21.28 | 64,463 | +2.55% |
| 2026-06-15 | 20.83 | 21.011 | 20.495 | 20.75 | 36,572 | -0.10% |
| 2026-06-12 | 20.55 | 21.06 | 20.55 | 20.77 | 35,695 | -1.19% |
| 2026-06-11 | 21.19 | 21.285 | 20.911 | 21.02 | 32,729 | -0.19% |
| 2026-06-10 | 20.59 | 21.42 | 20.59 | 21.06 | 53,860 | +2.08% |
| 2026-06-09 | 20 | 21.15 | 19.932 | 20.63 | 75,247 | +2.74% |
| 2026-06-08 | 20.11 | 20.48 | 20.06 | 20.08 | 54,763 | -1.28% |
| 2026-06-05 | 19.51 | 20.575 | 19.51 | 20.34 | 58,791 | +4.63% |
| 2026-06-04 | 19.37 | 20.01 | 19.275 | 19.44 | 85,329 | +1.51% |
| 2026-06-03 | 19.72 | 19.76 | 18.825 | 19.15 | 115,564 | -3.33% |
| 2026-06-02 | 19.5 | 20.01 | 19.35 | 19.81 | 106,043 | +1.54% |
| 2026-06-01 | 19.5 | 19.87 | 19.32 | 19.51 | 73,689 | +0.00% |
| 2026-05-29 | 19.72 | 20.21 | 19.51 | 19.51 | 71,817 | -1.86% |
| 2026-05-28 | 20.1 | 20.565 | 19.83 | 19.88 | 53,242 | -1.19% |
| 2026-05-27 | 20.12 | 20.72 | 20.11 | 20.12 | 89,930 | -0.10% |
| 2026-05-26 | 20.7 | 21.1 | 20.14 | 20.14 | 69,446 | -2.47% |
| 2026-05-22 | 20.58 | 21.05 | 20.58 | 20.65 | 60,680 | +0.49% |
| 2026-05-21 | 21.03 | 21.03 | 20.47 | 20.55 | 34,599 | -2.70% |
| 2026-05-20 | 20.8 | 21.28 | 20.8 | 21.12 | 67,940 | +1.64% |
| 2026-05-19 | 20.45 | 21.18 | 20.39 | 20.78 | 41,044 | +1.07% |
| 2026-05-18 | 19.83 | 20.89 | 19.83 | 20.56 | 60,443 | +3.68% |
| 2026-05-15 | 19.4 | 20.13 | 19.4 | 19.83 | 37,814 | +1.95% |
| 2026-05-14 | 19.44 | 19.71 | 19.27 | 19.45 | 41,799 | +0.41% |
| 2026-05-13 | 19.15 | 19.58 | 19.12 | 19.37 | 77,436 | -0.10% |