Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
20.29
-0.82 (-3.91%)
Mar 9, 2026, 3:52 PM EDT - Market open
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.79 | 21.00 | 19.89 | 20.36 | - | -3.55% | 98,831 |
| Mar 6, 2026 | 21.98 | 21.98 | 21.00 | 21.11 | 21.11 | -4.39% | 67,537 |
| Mar 5, 2026 | 21.80 | 22.08 | 21.40 | 22.08 | 22.08 | -0.32% | 73,701 |
| Mar 4, 2026 | 22.19 | 22.74 | 21.73 | 22.15 | 22.15 | -0.89% | 93,190 |
| Mar 3, 2026 | 22.48 | 22.48 | 21.68 | 22.35 | 22.35 | -1.63% | 96,017 |
| Mar 2, 2026 | 21.79 | 23.11 | 21.79 | 22.72 | 22.72 | 2.71% | 114,379 |
| Feb 27, 2026 | 22.34 | 22.66 | 22.03 | 22.12 | 22.12 | -2.47% | 74,600 |
| Feb 26, 2026 | 22.79 | 23.35 | 22.14 | 22.68 | 22.68 | -4.63% | 130,862 |
| Feb 25, 2026 | 22.33 | 23.88 | 22.29 | 23.78 | 23.78 | 7.12% | 227,658 |
| Feb 24, 2026 | 23.15 | 23.26 | 21.89 | 22.20 | 22.20 | -3.31% | 207,629 |
| Feb 23, 2026 | 22.00 | 23.25 | 21.68 | 22.96 | 22.96 | 6.15% | 291,004 |
| Feb 20, 2026 | 19.22 | 21.64 | 18.20 | 21.63 | 21.63 | 23.60% | 880,498 |
| Feb 19, 2026 | 17.10 | 17.55 | 17.10 | 17.50 | 17.50 | 2.34% | 220,242 |
| Feb 18, 2026 | 17.76 | 17.80 | 17.06 | 17.10 | 17.10 | -3.72% | 143,222 |
| Feb 17, 2026 | 17.53 | 17.79 | 17.36 | 17.76 | 17.76 | 2.66% | 153,512 |
| Feb 13, 2026 | 17.48 | 17.79 | 17.18 | 17.30 | 17.30 | -0.46% | 123,377 |
| Feb 12, 2026 | 17.97 | 18.03 | 16.75 | 17.38 | 17.38 | -2.08% | 127,456 |
| Feb 11, 2026 | 18.26 | 18.26 | 17.74 | 17.75 | 17.75 | -2.69% | 56,823 |
| Feb 10, 2026 | 17.85 | 18.42 | 17.80 | 18.24 | 18.24 | 1.90% | 73,692 |
| Feb 9, 2026 | 18.61 | 18.61 | 17.88 | 17.90 | 17.90 | -4.02% | 44,863 |
| Feb 6, 2026 | 18.55 | 18.91 | 18.55 | 18.65 | 18.65 | 0.54% | 46,818 |
| Feb 5, 2026 | 18.25 | 19.18 | 17.88 | 18.55 | 18.55 | 1.53% | 97,207 |
| Feb 4, 2026 | 17.67 | 18.56 | 17.65 | 18.27 | 18.27 | 4.40% | 145,957 |
| Feb 3, 2026 | 18.17 | 18.29 | 17.49 | 17.50 | 17.50 | -3.74% | 87,336 |
| Feb 2, 2026 | 17.85 | 18.32 | 17.85 | 18.18 | 18.18 | 2.08% | 70,906 |
| Jan 30, 2026 | 17.45 | 17.95 | 17.32 | 17.81 | 17.81 | 0.68% | 65,744 |
| Jan 29, 2026 | 17.27 | 17.69 | 16.73 | 17.69 | 17.69 | 2.91% | 118,772 |
| Jan 28, 2026 | 17.35 | 17.46 | 17.07 | 17.19 | 17.19 | -0.98% | 64,961 |
| Jan 27, 2026 | 17.95 | 18.10 | 17.31 | 17.36 | 17.36 | -2.36% | 91,871 |
| Jan 26, 2026 | 18.16 | 18.50 | 17.50 | 17.78 | 17.78 | -2.31% | 57,344 |
| Jan 23, 2026 | 18.63 | 18.83 | 17.98 | 18.20 | 18.20 | -1.73% | 98,538 |
| Jan 22, 2026 | 18.17 | 18.72 | 18.17 | 18.52 | 18.52 | 2.15% | 133,677 |
| Jan 21, 2026 | 18.02 | 18.58 | 17.55 | 18.13 | 18.13 | 0.55% | 67,253 |
| Jan 20, 2026 | 18.05 | 18.46 | 17.90 | 18.03 | 18.03 | -0.11% | 110,191 |
| Jan 16, 2026 | 18.29 | 19.03 | 18.05 | 18.05 | 18.05 | -1.96% | 59,889 |
| Jan 15, 2026 | 18.41 | 18.64 | 18.35 | 18.41 | 18.41 | -0.38% | 50,226 |
| Jan 14, 2026 | 18.43 | 18.75 | 18.05 | 18.48 | 18.48 | 0.33% | 85,178 |
| Jan 13, 2026 | 18.75 | 18.78 | 18.10 | 18.42 | 18.42 | -0.75% | 95,110 |
| Jan 12, 2026 | 18.65 | 19.13 | 18.53 | 18.56 | 18.56 | -0.48% | 98,901 |
| Jan 9, 2026 | 19.14 | 19.62 | 18.53 | 18.65 | 18.65 | -1.79% | 51,272 |
| Jan 8, 2026 | 18.81 | 19.23 | 18.81 | 18.99 | 18.99 | -0.05% | 89,999 |
| Jan 7, 2026 | 20.00 | 20.05 | 18.78 | 19.00 | 19.00 | -3.41% | 100,445 |
| Jan 6, 2026 | 20.21 | 20.28 | 19.45 | 19.67 | 19.67 | -3.44% | 44,507 |
| Jan 5, 2026 | 20.07 | 20.78 | 20.07 | 20.37 | 20.37 | 1.04% | 50,134 |
| Jan 2, 2026 | 21.11 | 21.11 | 20.03 | 20.16 | 20.16 | -4.05% | 50,236 |
| Dec 31, 2025 | 21.39 | 21.52 | 20.97 | 21.01 | 21.01 | -1.68% | 88,081 |
| Dec 30, 2025 | 21.28 | 21.68 | 21.15 | 21.37 | 21.37 | 0.14% | 76,191 |
| Dec 29, 2025 | 21.46 | 21.90 | 21.24 | 21.34 | 21.34 | -0.65% | 100,569 |
| Dec 26, 2025 | 21.31 | 21.63 | 21.20 | 21.48 | 21.48 | 0.70% | 82,515 |
| Dec 24, 2025 | 21.25 | 21.58 | 21.22 | 21.33 | 21.33 | 0.66% | 30,804 |
| Dec 23, 2025 | 21.45 | 21.52 | 20.99 | 21.19 | 21.19 | -1.44% | 105,675 |
| Dec 22, 2025 | 20.58 | 21.58 | 20.44 | 21.50 | 21.50 | 3.97% | 128,276 |
| Dec 19, 2025 | 20.86 | 21.07 | 20.50 | 20.68 | 20.68 | -1.29% | 137,679 |
| Dec 18, 2025 | 20.60 | 21.13 | 20.27 | 20.95 | 20.95 | 3.10% | 91,924 |
| Dec 17, 2025 | 20.25 | 20.46 | 20.13 | 20.32 | 20.32 | 0.40% | 56,249 |
| Dec 16, 2025 | 20.19 | 20.42 | 19.81 | 20.24 | 20.24 | 0.65% | 92,175 |
| Dec 15, 2025 | 20.25 | 20.30 | 19.80 | 20.11 | 20.11 | -0.54% | 94,844 |
| Dec 12, 2025 | 19.51 | 20.48 | 19.51 | 20.22 | 20.22 | 4.17% | 169,233 |
| Dec 11, 2025 | 19.06 | 19.60 | 19.05 | 19.41 | 19.41 | 2.59% | 174,067 |
| Dec 10, 2025 | 18.84 | 19.39 | 18.66 | 18.92 | 18.92 | 0.11% | 96,741 |
| Dec 9, 2025 | 18.01 | 19.21 | 17.80 | 18.90 | 18.90 | 4.59% | 149,515 |
| Dec 8, 2025 | 18.10 | 18.31 | 17.93 | 18.07 | 18.07 | 0.67% | 60,368 |
| Dec 5, 2025 | 18.70 | 18.70 | 17.81 | 17.95 | 17.95 | -2.71% | 74,639 |
| Dec 4, 2025 | 18.70 | 18.88 | 18.42 | 18.45 | 18.45 | -1.34% | 76,643 |
| Dec 3, 2025 | 18.85 | 18.97 | 18.66 | 18.70 | 18.70 | -0.27% | 79,064 |
| Dec 2, 2025 | 18.86 | 19.03 | 18.57 | 18.75 | 18.75 | 0.70% | 80,252 |
| Dec 1, 2025 | 19.05 | 19.05 | 18.61 | 18.62 | 18.62 | -2.15% | 105,811 |
| Nov 28, 2025 | 18.87 | 19.16 | 18.87 | 19.03 | 19.03 | 0.26% | 34,475 |
| Nov 26, 2025 | 18.52 | 18.98 | 18.52 | 18.98 | 18.98 | 2.48% | 72,331 |
| Nov 25, 2025 | 18.34 | 18.63 | 18.08 | 18.52 | 18.52 | 2.72% | 88,956 |
| Nov 24, 2025 | 17.94 | 18.28 | 17.72 | 18.03 | 18.03 | -0.61% | 107,920 |
| Nov 21, 2025 | 17.77 | 18.47 | 17.77 | 18.14 | 18.14 | 1.68% | 87,771 |
| Nov 20, 2025 | 18.54 | 18.59 | 17.80 | 17.84 | 17.84 | -2.41% | 99,246 |
| Nov 19, 2025 | 19.01 | 19.27 | 18.22 | 18.28 | 18.28 | -4.64% | 63,763 |
| Nov 18, 2025 | 18.60 | 19.31 | 18.02 | 19.17 | 19.17 | 2.62% | 60,704 |
| Nov 17, 2025 | 19.55 | 19.55 | 18.37 | 18.68 | 18.68 | -3.11% | 93,093 |
| Nov 14, 2025 | 18.46 | 19.49 | 18.46 | 19.28 | 19.28 | 3.10% | 73,932 |
| Nov 13, 2025 | 17.95 | 18.83 | 17.95 | 18.70 | 18.70 | 2.24% | 91,048 |
| Nov 12, 2025 | 17.94 | 18.36 | 17.73 | 18.29 | 18.29 | 2.06% | 111,242 |
| Nov 11, 2025 | 17.69 | 18.01 | 17.65 | 17.92 | 17.92 | 0.73% | 60,551 |
| Nov 10, 2025 | 17.83 | 18.27 | 17.62 | 17.79 | 17.79 | -0.22% | 90,918 |
| Nov 7, 2025 | 18.23 | 18.50 | 17.73 | 17.83 | 17.83 | -2.09% | 69,622 |
| Nov 6, 2025 | 18.73 | 19.07 | 17.93 | 18.21 | 18.21 | -3.04% | 89,594 |
| Nov 5, 2025 | 18.97 | 19.02 | 18.74 | 18.78 | 18.78 | 1.57% | 90,722 |
| Nov 4, 2025 | 18.76 | 19.11 | 18.43 | 18.49 | 18.49 | -1.12% | 72,380 |
| Nov 3, 2025 | 19.51 | 19.51 | 18.64 | 18.70 | 18.70 | -3.76% | 83,460 |
| Oct 31, 2025 | 19.43 | 19.76 | 19.32 | 19.43 | 19.43 | -0.36% | 97,454 |
| Oct 30, 2025 | 19.12 | 19.58 | 19.12 | 19.50 | 19.50 | 1.35% | 140,221 |
| Oct 29, 2025 | 20.60 | 20.60 | 18.96 | 19.24 | 19.24 | 1.48% | 139,297 |
| Oct 28, 2025 | 19.43 | 19.52 | 18.48 | 18.96 | 18.96 | -2.97% | 117,296 |
| Oct 27, 2025 | 19.00 | 19.70 | 18.80 | 19.54 | 19.54 | 3.17% | 128,069 |
| Oct 24, 2025 | 18.88 | 19.25 | 18.77 | 18.94 | 18.94 | 0.91% | 99,557 |
| Oct 23, 2025 | 18.97 | 20.00 | 18.11 | 18.77 | 18.77 | -0.42% | 164,597 |
| Oct 22, 2025 | 18.75 | 18.91 | 18.18 | 18.85 | 18.85 | 0.16% | 204,732 |
| Oct 21, 2025 | 17.83 | 18.85 | 17.83 | 18.82 | 18.82 | 4.27% | 235,940 |
| Oct 20, 2025 | 17.93 | 18.55 | 17.89 | 18.05 | 18.05 | 0.78% | 143,151 |
| Oct 17, 2025 | 17.58 | 17.91 | 17.28 | 17.91 | 17.91 | 1.76% | 118,114 |
| Oct 16, 2025 | 18.20 | 18.25 | 17.23 | 17.60 | 17.60 | -3.72% | 140,459 |
| Oct 15, 2025 | 18.29 | 18.40 | 17.97 | 18.28 | 18.28 | - | 93,676 |
| Oct 14, 2025 | 18.12 | 18.28 | 17.86 | 18.28 | 18.28 | 1.27% | 73,835 |