Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
23.68
+2.26 (10.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.44 | 23.68 | 21.25 | 23.68 | 23.68 | 10.55% | 295,336 |
| Jun 25, 2026 | 21.76 | 21.76 | 20.90 | 21.42 | 21.42 | -2.64% | 74,992 |
| Jun 24, 2026 | 21.71 | 22.60 | 21.54 | 22.00 | 22.00 | 1.95% | 71,464 |
| Jun 23, 2026 | 21.54 | 22.09 | 21.11 | 21.58 | 21.58 | 0.65% | 39,241 |
| Jun 22, 2026 | 21.11 | 21.95 | 21.11 | 21.44 | 21.44 | 1.32% | 42,191 |
| Jun 18, 2026 | 21.04 | 21.28 | 20.83 | 21.16 | 21.16 | 0.71% | 71,058 |
| Jun 17, 2026 | 21.22 | 21.22 | 20.68 | 21.01 | 21.01 | -1.27% | 41,751 |
| Jun 16, 2026 | 20.93 | 21.34 | 20.78 | 21.28 | 21.28 | 2.55% | 64,463 |
| Jun 15, 2026 | 20.83 | 21.01 | 20.50 | 20.75 | 20.75 | -0.10% | 36,572 |
| Jun 12, 2026 | 20.55 | 21.06 | 20.55 | 20.77 | 20.77 | -1.19% | 35,695 |
| Jun 11, 2026 | 21.19 | 21.29 | 20.91 | 21.02 | 21.02 | -0.19% | 32,729 |
| Jun 10, 2026 | 20.59 | 21.42 | 20.59 | 21.06 | 21.06 | 2.08% | 53,860 |
| Jun 9, 2026 | 20.00 | 21.15 | 19.93 | 20.63 | 20.63 | 2.74% | 75,247 |
| Jun 8, 2026 | 20.11 | 20.48 | 20.06 | 20.08 | 20.08 | -1.28% | 54,763 |
| Jun 5, 2026 | 19.51 | 20.58 | 19.51 | 20.34 | 20.34 | 4.63% | 58,791 |
| Jun 4, 2026 | 19.37 | 20.01 | 19.28 | 19.44 | 19.44 | 1.51% | 85,329 |
| Jun 3, 2026 | 19.72 | 19.76 | 18.83 | 19.15 | 19.15 | -3.33% | 115,564 |
| Jun 2, 2026 | 19.50 | 20.01 | 19.35 | 19.81 | 19.81 | 1.54% | 106,043 |
| Jun 1, 2026 | 19.50 | 19.87 | 19.32 | 19.51 | 19.51 | - | 73,689 |
| May 29, 2026 | 19.72 | 20.21 | 19.51 | 19.51 | 19.51 | -1.86% | 71,817 |
| May 28, 2026 | 20.10 | 20.57 | 19.83 | 19.88 | 19.88 | -1.19% | 53,242 |
| May 27, 2026 | 20.12 | 20.72 | 20.11 | 20.12 | 20.12 | -0.10% | 89,930 |
| May 26, 2026 | 20.70 | 21.10 | 20.14 | 20.14 | 20.14 | -2.47% | 69,446 |
| May 22, 2026 | 20.58 | 21.05 | 20.58 | 20.65 | 20.65 | 0.49% | 60,680 |
| May 21, 2026 | 21.03 | 21.03 | 20.47 | 20.55 | 20.55 | -2.70% | 34,599 |
| May 20, 2026 | 20.80 | 21.28 | 20.80 | 21.12 | 21.12 | 1.64% | 67,940 |
| May 19, 2026 | 20.45 | 21.18 | 20.39 | 20.78 | 20.78 | 1.07% | 41,044 |
| May 18, 2026 | 19.83 | 20.89 | 19.83 | 20.56 | 20.56 | 3.68% | 60,443 |
| May 15, 2026 | 19.40 | 20.13 | 19.40 | 19.83 | 19.83 | 1.95% | 37,814 |
| May 14, 2026 | 19.44 | 19.71 | 19.27 | 19.45 | 19.45 | 0.41% | 41,799 |
| May 13, 2026 | 19.15 | 19.58 | 19.12 | 19.37 | 19.37 | -0.10% | 77,436 |
| May 12, 2026 | 19.30 | 19.58 | 19.05 | 19.39 | 19.39 | 0.21% | 55,899 |
| May 11, 2026 | 19.69 | 19.81 | 19.34 | 19.35 | 19.35 | -1.63% | 38,228 |
| May 8, 2026 | 19.48 | 19.82 | 19.25 | 19.67 | 19.67 | 1.24% | 70,761 |
| May 7, 2026 | 19.57 | 20.28 | 19.40 | 19.43 | 19.43 | -0.97% | 60,759 |
| May 6, 2026 | 19.76 | 20.25 | 19.58 | 19.62 | 19.62 | 1.92% | 79,422 |
| May 5, 2026 | 19.72 | 20.14 | 19.25 | 19.25 | 19.25 | 0.47% | 68,189 |
| May 4, 2026 | 19.75 | 20.73 | 19.15 | 19.16 | 19.16 | -2.39% | 129,930 |
| May 1, 2026 | 19.10 | 20.46 | 19.10 | 19.63 | 19.63 | 3.32% | 87,060 |
| Apr 30, 2026 | 20.76 | 23.10 | 18.68 | 19.00 | 19.00 | -7.36% | 340,487 |
| Apr 29, 2026 | 20.06 | 20.81 | 20.06 | 20.51 | 20.51 | 1.23% | 63,339 |
| Apr 28, 2026 | 20.34 | 20.50 | 20.00 | 20.26 | 20.26 | 0.40% | 61,234 |
| Apr 27, 2026 | 20.40 | 20.90 | 20.11 | 20.18 | 20.18 | -1.80% | 94,116 |
| Apr 24, 2026 | 20.20 | 20.61 | 20.20 | 20.55 | 20.55 | 1.28% | 25,239 |
| Apr 23, 2026 | 20.41 | 20.78 | 20.21 | 20.29 | 20.29 | -1.41% | 40,747 |
| Apr 22, 2026 | 20.68 | 20.68 | 20.15 | 20.58 | 20.58 | -0.10% | 79,781 |
| Apr 21, 2026 | 21.02 | 21.55 | 20.54 | 20.60 | 20.60 | -2.88% | 50,849 |
| Apr 20, 2026 | 21.29 | 21.41 | 21.02 | 21.21 | 21.21 | 0.24% | 57,745 |
| Apr 17, 2026 | 20.84 | 21.23 | 20.65 | 21.16 | 21.16 | 2.82% | 49,201 |
| Apr 16, 2026 | 20.56 | 20.84 | 20.34 | 20.58 | 20.58 | 0.44% | 30,289 |
| Apr 15, 2026 | 20.48 | 20.80 | 20.30 | 20.49 | 20.49 | -0.10% | 42,974 |
| Apr 14, 2026 | 20.55 | 20.81 | 20.40 | 20.51 | 20.51 | -0.29% | 41,918 |
| Apr 13, 2026 | 20.32 | 20.90 | 20.13 | 20.57 | 20.57 | -0.05% | 59,449 |
| Apr 10, 2026 | 21.00 | 21.06 | 20.46 | 20.58 | 20.58 | -2.19% | 41,821 |
| Apr 9, 2026 | 20.87 | 21.28 | 20.74 | 21.04 | 21.04 | 0.43% | 56,012 |
| Apr 8, 2026 | 20.58 | 20.96 | 20.14 | 20.95 | 20.95 | 3.92% | 64,365 |
| Apr 7, 2026 | 20.13 | 20.57 | 19.98 | 20.16 | 20.16 | -0.88% | 68,958 |
| Apr 6, 2026 | 19.90 | 20.50 | 19.90 | 20.34 | 20.34 | 2.06% | 55,002 |
| Apr 2, 2026 | 19.40 | 19.93 | 19.23 | 19.93 | 19.93 | 2.31% | 50,670 |
| Apr 1, 2026 | 19.76 | 19.88 | 19.33 | 19.48 | 19.48 | -1.47% | 53,022 |
| Mar 31, 2026 | 19.72 | 20.21 | 19.42 | 19.77 | 19.77 | 1.28% | 130,059 |
| Mar 30, 2026 | 19.33 | 19.64 | 19.17 | 19.52 | 19.52 | 2.63% | 116,641 |
| Mar 27, 2026 | 19.01 | 19.37 | 18.91 | 19.02 | 19.02 | -1.19% | 95,793 |
| Mar 26, 2026 | 18.92 | 19.25 | 18.71 | 19.25 | 19.25 | 1.85% | 171,853 |
| Mar 25, 2026 | 18.90 | 19.26 | 18.44 | 18.90 | 18.90 | 0.48% | 131,107 |
| Mar 24, 2026 | 19.00 | 19.54 | 18.81 | 18.81 | 18.81 | -1.31% | 111,737 |
| Mar 23, 2026 | 19.92 | 19.92 | 19.05 | 19.06 | 19.06 | -1.55% | 102,878 |
| Mar 20, 2026 | 19.73 | 20.16 | 19.29 | 19.36 | 19.36 | -1.48% | 402,757 |
| Mar 19, 2026 | 20.00 | 20.30 | 19.59 | 19.65 | 19.65 | -2.04% | 99,500 |
| Mar 18, 2026 | 20.37 | 20.73 | 19.94 | 20.06 | 20.06 | -2.00% | 150,718 |
| Mar 17, 2026 | 20.33 | 20.70 | 20.30 | 20.47 | 20.47 | 1.54% | 94,315 |
| Mar 16, 2026 | 19.92 | 20.49 | 19.92 | 20.16 | 20.16 | 2.02% | 92,995 |
| Mar 13, 2026 | 19.82 | 20.17 | 19.51 | 19.76 | 19.76 | - | 78,171 |
| Mar 12, 2026 | 19.82 | 20.30 | 19.61 | 19.76 | 19.76 | -1.10% | 92,175 |
| Mar 11, 2026 | 19.99 | 20.58 | 19.85 | 19.98 | 19.98 | -1.53% | 86,275 |
| Mar 10, 2026 | 20.46 | 20.49 | 20.06 | 20.29 | 20.29 | 0.25% | 82,062 |
| Mar 9, 2026 | 20.79 | 21.00 | 19.89 | 20.24 | 20.24 | -4.12% | 131,435 |
| 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% | 94,164 |
| Mar 3, 2026 | 22.48 | 22.48 | 21.68 | 22.35 | 22.35 | -1.63% | 99,211 |
| 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 |