Ategrity Specialty Insurance Company Holdings ASIC
NYSE · United States · Finance
$25.55-0.81 (-3.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.55 | -3.07% | $26.21 | $26.21 | $25.55 | 59.70K |
| 2026-09-29 | $26.36 | -0.79% | $26.36 | $26.50 | $25.81 | 53.10K |
| 2026-09-28 | $26.57 | -2.14% | $26.92 | $27.38 | $26.51 | 85.50K |
| 2026-09-25 | $27.15 | +2.30% | $26.50 | $27.53 | $26.47 | 127.40K |
| 2026-09-24 | $26.54 | +0.08% | $26.50 | $26.97 | $26.11 | 71.30K |
| 2026-09-23 | $26.52 | -1.85% | $27.00 | $27.17 | $26.37 | 99.00K |
| 2026-09-22 | $27.02 | -0.18% | $27.32 | $27.47 | $26.58 | 57.00K |
| 2026-09-21 | $27.07 | -1.96% | $27.41 | $27.63 | $26.99 | 63.90K |
| 2026-09-18 | $27.61 | -1.99% | $28.18 | $28.46 | $27.46 | 208.50K |
| 2026-09-17 | $28.17 | -0.42% | $28.41 | $28.41 | $27.82 | 30.70K |
| 2026-09-16 | $28.29 | -1.29% | $28.71 | $29.00 | $28.00 | 75.60K |
| 2026-09-15 | $28.66 | +2.39% | $28.05 | $28.78 | $27.70 | 51.80K |
| 2026-09-14 | $27.99 | +1.89% | $27.70 | $28.38 | $27.61 | 48.70K |
| 2026-09-11 | $27.47 | +1.18% | $27.61 | $27.65 | $26.84 | 40.60K |
| 2026-09-10 | $27.15 | +0.07% | $27.27 | $27.41 | $26.62 | 41.90K |
| 2026-09-09 | $27.13 | +2.26% | $26.28 | $27.18 | $26.26 | 69.00K |
| 2026-09-08 | $26.53 | -3.18% | $27.16 | $27.57 | $26.14 | 137.40K |
| 2026-09-04 | $27.40 | +0.15% | $27.00 | $27.90 | $26.50 | 70.00K |
| 2026-09-03 | $27.36 | +2.43% | $27.10 | $27.59 | $26.38 | 36.20K |
| 2026-09-02 | $26.71 | +1.71% | $26.30 | $27.15 | $26.10 | 53.20K |
| 2026-09-01 | $26.26 | -0.04% | $26.41 | $26.56 | $25.77 | 41.40K |
| 2026-08-31 | $26.27 | -1.20% | $26.46 | $26.58 | $26.03 | 46.90K |
| 2026-08-28 | $26.59 | +0.99% | $26.27 | $26.80 | $26.18 | 59.70K |
| 2026-08-27 | $26.33 | -1.46% | $26.48 | $26.50 | $25.06 | 47.50K |
| 2026-08-26 | $26.72 | -0.67% | $26.68 | $27.22 | $26.33 | 75.60K |
| 2026-08-25 | $26.90 | +2.16% | $26.34 | $26.93 | $26.20 | 96.70K |
| 2026-08-24 | $26.33 | +1.90% | $25.89 | $26.81 | $25.89 | 51.40K |
| 2026-08-21 | $25.84 | +2.17% | $25.27 | $26.38 | $25.27 | 105.50K |
| 2026-08-20 | $25.29 | +3.27% | $24.70 | $25.60 | $24.60 | 109.80K |
| 2026-08-19 | $24.49 | -0.33% | $24.58 | $24.97 | $24.34 | 61.60K |
| 2026-08-18 | $24.57 | +1.99% | $24.45 | $25.03 | $24.08 | 60.00K |
| 2026-08-17 | $24.09 | -2.47% | $24.58 | $24.58 | $23.67 | 354.50K |
| 2026-08-14 | $24.70 | -1.48% | $25.45 | $25.45 | $24.52 | 76.50K |
| 2026-08-13 | $25.07 | +2.41% | $24.54 | $25.35 | $24.54 | 47.70K |
| 2026-08-12 | $24.48 | -2.16% | $24.94 | $25.59 | $24.41 | 47.30K |
| 2026-08-11 | $25.02 | +0.72% | $24.89 | $25.51 | $24.61 | 58.30K |
| 2026-08-10 | $24.84 | +0.24% | $24.90 | $25.27 | $24.39 | 35.90K |
| 2026-08-07 | $24.78 | -2.36% | $25.50 | $25.55 | $24.68 | 32.40K |
| 2026-08-06 | $25.38 | +3.21% | $25.03 | $25.47 | $24.79 | 41.70K |
| 2026-08-05 | $24.59 | +2.93% | $23.93 | $25.32 | $23.93 | 62.70K |
| 2026-08-04 | $23.89 | -0.04% | $24.12 | $24.12 | $23.10 | 69.40K |
| 2026-08-03 | $23.90 | -0.50% | $23.97 | $24.53 | $23.82 | 47.50K |
| 2026-07-31 | $24.02 | +0.71% | $23.74 | $24.19 | $23.08 | 57.10K |
| 2026-07-30 | $23.85 | -3.21% | $24.53 | $25.33 | $23.37 | 90.80K |
| 2026-07-29 | $24.64 | -3.71% | $25.86 | $25.86 | $24.49 | 62.60K |
| 2026-07-28 | $25.59 | +2.28% | $24.82 | $26.00 | $24.82 | 70.00K |
| 2026-07-27 | $25.02 | +5.93% | $23.67 | $25.02 | $23.67 | 108.00K |
| 2026-07-24 | $23.62 | +3.46% | $23.01 | $23.77 | $22.75 | 52.70K |
| 2026-07-23 | $22.83 | +0.48% | $22.36 | $23.00 | $22.23 | 41.30K |
| 2026-07-22 | $22.72 | -2.99% | $23.33 | $23.58 | $22.39 | 52.50K |
| 2026-07-21 | $23.42 | -1.68% | $23.58 | $24.09 | $23.00 | 62.10K |
| 2026-07-20 | $23.82 | +4.52% | $23.11 | $24.00 | $22.85 | 105.70K |
| 2026-07-17 | $22.79 | -1.56% | $23.12 | $23.48 | $22.54 | 45.90K |
| 2026-07-16 | $23.15 | +2.84% | $22.67 | $23.45 | $22.55 | 60.60K |
| 2026-07-15 | $22.51 | -7.93% | $24.28 | $24.42 | $22.00 | 112.00K |
| 2026-07-14 | $24.45 | -2.63% | $24.92 | $25.12 | $24.45 | 61.80K |
| 2026-07-13 | $25.11 | +4.10% | $24.57 | $25.25 | $24.10 | 89.70K |
| 2026-07-10 | $24.12 | +0.50% | $24.00 | $25.20 | $23.36 | 136.70K |
| 2026-07-09 | $24.00 | -0.99% | $24.20 | $24.28 | $23.86 | 56.40K |
| 2026-07-08 | $24.24 | -2.18% | $24.71 | $24.71 | $24.11 | 76.40K |
| 2026-07-07 | $24.78 | -0.80% | $25.35 | $25.50 | $24.45 | 69.60K |
| 2026-07-06 | $24.98 | -1.73% | $25.27 | $25.84 | $24.84 | 70.30K |
| 2026-07-02 | $25.42 | +4.31% | $24.25 | $25.63 | $24.25 | 56.10K |
| 2026-07-01 | $24.37 | +1.37% | $24.26 | $24.83 | $24.17 | 73.60K |
| 2026-06-30 | $24.04 | -2.12% | $24.58 | $24.74 | $23.99 | 57.60K |
| 2026-06-29 | $24.56 | +3.72% | $23.41 | $24.81 | $23.41 | 121.70K |
| 2026-06-26 | $23.68 | +10.55% | $21.44 | $23.68 | $21.25 | 345.50K |
| 2026-06-25 | $21.42 | -2.64% | $21.76 | $21.76 | $20.90 | 75.00K |
| 2026-06-24 | $22.00 | +1.95% | $21.71 | $22.60 | $21.54 | 72.60K |
| 2026-06-23 | $21.58 | +0.65% | $21.54 | $22.09 | $21.11 | 39.20K |
| 2026-06-22 | $21.44 | +1.32% | $21.11 | $21.95 | $21.11 | 42.20K |
| 2026-06-18 | $21.16 | +0.71% | $21.04 | $21.28 | $20.83 | 71.10K |
| 2026-06-17 | $21.01 | -1.27% | $21.22 | $21.22 | $20.67 | 42.30K |
| 2026-06-16 | $21.28 | +2.55% | $20.93 | $21.34 | $20.78 | 64.50K |
| 2026-06-15 | $20.75 | -0.10% | $20.83 | $21.01 | $20.50 | 36.60K |
| 2026-06-12 | $20.77 | -1.19% | $20.55 | $21.06 | $20.55 | 35.70K |
| 2026-06-11 | $21.02 | -0.19% | $21.19 | $21.28 | $20.91 | 32.70K |
| 2026-06-10 | $21.06 | +2.08% | $20.59 | $21.42 | $20.59 | 53.90K |
| 2026-06-09 | $20.63 | +2.74% | $20.00 | $21.15 | $19.93 | 75.20K |
| 2026-06-08 | $20.08 | -1.28% | $20.11 | $20.48 | $20.06 | 54.80K |
| 2026-06-05 | $20.34 | +4.63% | $19.51 | $20.58 | $19.51 | 58.80K |
| 2026-06-04 | $19.44 | +1.51% | $19.37 | $20.01 | $19.27 | 85.30K |
| 2026-06-03 | $19.15 | -3.33% | $19.72 | $19.76 | $18.83 | 115.60K |
| 2026-06-02 | $19.81 | +1.54% | $19.50 | $20.01 | $19.35 | 106.00K |
| 2026-06-01 | $19.51 | 0.00% | $19.50 | $19.87 | $19.32 | 73.70K |
| 2026-05-29 | $19.51 | -1.86% | $19.72 | $20.21 | $19.51 | 72.00K |
| 2026-05-28 | $19.88 | -1.19% | $20.10 | $20.57 | $19.83 | 53.20K |
| 2026-05-27 | $20.12 | -0.10% | $20.12 | $20.72 | $20.11 | 90.00K |
| 2026-05-26 | $20.14 | -2.47% | $20.70 | $21.10 | $20.14 | 69.40K |
| 2026-05-22 | $20.65 | +0.49% | $20.58 | $21.05 | $20.58 | 61.30K |