Ategrity Specialty Insurance Company Holdings (ASIC)
NYSE: ASIC · Real-Time Price · USD
17.95
-0.50 (-2.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 76,641 |
| 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% | 69,086 |
| 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 |
| Oct 13, 2025 | 17.70 | 18.07 | 17.36 | 18.05 | 18.05 | 2.32% | 228,922 |
| Oct 10, 2025 | 16.49 | 17.98 | 16.49 | 17.64 | 17.64 | 7.69% | 301,833 |
| Oct 9, 2025 | 17.26 | 17.49 | 16.35 | 16.38 | 16.38 | -6.72% | 298,344 |
| Oct 8, 2025 | 17.95 | 18.24 | 17.53 | 17.56 | 17.56 | -1.62% | 196,873 |
| Oct 7, 2025 | 17.40 | 18.00 | 17.16 | 17.85 | 17.85 | 3.78% | 178,526 |
| Oct 6, 2025 | 17.84 | 17.90 | 16.97 | 17.20 | 17.20 | -2.77% | 286,373 |
| Oct 3, 2025 | 17.11 | 18.10 | 17.11 | 17.69 | 17.69 | 2.49% | 407,179 |
| Oct 2, 2025 | 18.29 | 18.37 | 16.72 | 17.26 | 17.26 | -3.47% | 401,555 |
| Oct 1, 2025 | 19.77 | 19.99 | 17.61 | 17.88 | 17.88 | -9.56% | 353,403 |
| Sep 30, 2025 | 19.50 | 20.19 | 19.30 | 19.77 | 19.77 | 3.02% | 166,793 |
| Sep 29, 2025 | 19.46 | 19.99 | 19.00 | 19.19 | 19.19 | -1.69% | 167,838 |
| Sep 26, 2025 | 19.40 | 20.06 | 19.16 | 19.52 | 19.52 | 1.19% | 176,286 |