Ategrity Specialty Insurance Company Holdings Common Stock (ASIC)

Last Price20.11

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 16th, 9:40 AM EST

Historical Prices For Ategrity Specialty Insurance Company Holdings Common Stock (ASIC)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	20.25	20.30	19.80	20.11	94,844	20.11
12/12/2025	19.51	20.48	19.51	20.22	169,233	20.22
12/11/2025	19.06	19.60	19.05	19.41	174,067	19.41
12/10/2025	18.84	19.39	18.66	18.92	97,691	18.92
12/09/2025	18.01	19.21	17.80	18.90	149,510	18.90
12/08/2025	18.10	18.31	17.93	18.07	60,368	18.07
12/05/2025	18.70	18.70	17.81	17.95	74,639	17.95
12/04/2025	18.70	18.88	18.42	18.45	76,643	18.45
12/03/2025	18.85	18.97	18.66	18.70	79,064	18.70
12/02/2025	18.86	19.03	18.57	18.75	80,252	18.75
12/01/2025	19.05	19.05	18.61	18.62	105,811	18.62
11/28/2025	18.87	19.16	18.87	19.03	34,475	19.03
11/26/2025	18.52	18.98	18.52	18.98	72,331	18.98
11/25/2025	18.34	18.63	18.07	18.52	88,956	18.52
11/24/2025	17.94	18.28	17.71	18.03	107,920	18.03
11/21/2025	17.77	18.46	17.77	18.14	87,771	18.14
11/20/2025	18.54	18.59	17.80	17.84	99,246	17.84
11/19/2025	19.01	19.27	18.22	18.28	63,763	18.28
11/18/2025	18.60	19.31	18.02	19.17	60,703	19.17
11/17/2025	19.55	19.55	18.37	18.68	93,044	18.68
11/14/2025	18.46	19.48	18.46	19.28	73,932	19.28
11/13/2025	17.95	18.83	17.95	18.70	91,048	18.70
11/12/2025	17.94	18.36	17.73	18.29	111,241	18.29
11/11/2025	17.69	18.01	17.65	17.92	60,551	17.92
11/10/2025	17.83	18.27	17.62	17.79	90,918	17.79
11/07/2025	18.23	18.50	17.73	17.83	69,622	17.83
11/06/2025	18.73	19.07	17.93	18.21	89,594	18.21
11/05/2025	18.97	19.02	18.74	18.78	90,722	18.78
11/04/2025	18.76	19.11	18.43	18.49	72,380	18.49
11/03/2025	19.51	19.51	18.64	18.70	83,460	18.70
10/31/2025	19.43	19.76	19.32	19.43	97,454	19.43
10/30/2025	19.12	19.58	19.12	19.50	140,221	19.50
10/29/2025	20.60	20.60	18.96	19.24	139,297	19.24
10/28/2025	19.43	19.52	18.48	18.96	117,296	18.96
10/27/2025	19.00	19.70	18.80	19.54	128,069	19.54
10/24/2025	18.88	19.25	18.77	18.94	99,557	18.94
10/23/2025	18.97	20.00	18.11	18.77	164,597	18.77
10/22/2025	18.75	18.91	18.18	18.85	204,232	18.85
10/21/2025	17.83	18.85	17.83	18.82	235,940	18.82
10/20/2025	17.93	18.55	17.89	18.05	143,151	18.05
10/17/2025	17.58	17.91	17.27	17.91	118,114	17.91
10/16/2025	18.20	18.25	17.23	17.60	100,288	17.60
10/15/2025	18.29	18.40	17.97	18.28	93,676	18.28
10/14/2025	18.12	18.28	17.86	18.28	73,835	18.28
10/13/2025	17.70	18.07	17.36	18.05	228,922	18.05
10/10/2025	16.49	17.98	16.49	17.64	301,833	17.64
10/09/2025	17.26	17.49	16.35	16.38	298,332	16.38
10/08/2025	17.95	18.24	17.53	17.56	196,873	17.56
10/07/2025	17.40	18.00	17.16	17.85	178,526	17.85
10/06/2025	17.84	17.90	16.97	17.20	286,369	17.20
10/03/2025	17.11	18.10	17.11	17.69	407,179	17.69
10/02/2025	18.29	17.47	16.72	17.26	401,554	17.26
10/01/2025	19.77	19.99	17.61	17.88	353,403	17.88
9/30/2025	19.50	20.19	19.30	19.77	166,793	19.77
9/29/2025	19.46	19.99	19.00	19.19	167,838	19.19
9/26/2025	19.40	20.06	19.16	19.52	177,447	19.52
9/25/2025	19.09	19.98	18.81	19.29	234,121	19.29
9/24/2025	20.24	20.32	19.06	19.12	132,524	19.12
9/23/2025	20.95	21.20	20.16	20.32	155,596	20.32
9/22/2025	20.76	21.14	20.56	20.99	178,196	20.99
9/19/2025	21.15	21.33	20.33	20.56	1,234,984	20.56
9/18/2025	21.00	21.60	20.90	21.16	210,482	21.16
9/17/2025	20.87	21.14	20.55	20.61	189,113	20.61
9/16/2025	20.60	21.60	20.35	20.64	147,375	20.64