Ategrity Specialty Insurance Company Holdings Common Stock (ASIC)

Last Price18.55

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 6th, 8:16 AM EST

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

Date Range:

2025-11-06 - 2026-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2026	18.25	19.18	17.88	18.55	97,176	18.55
2/04/2026	17.67	18.56	17.65	18.27	145,957	18.27
2/03/2026	18.17	18.29	17.49	17.50	87,336	17.50
2/02/2026	17.85	18.32	17.85	18.18	70,906	18.18
1/30/2026	17.45	17.95	17.32	17.81	65,744	17.81
1/29/2026	17.27	17.69	16.73	17.69	118,766	17.69
1/28/2026	17.35	17.46	17.07	17.19	64,961	17.19
1/27/2026	17.95	18.10	17.31	17.36	91,871	17.36
1/26/2026	18.16	18.50	17.50	17.78	57,344	17.78
1/23/2026	18.63	18.82	17.98	18.20	98,538	18.20
1/22/2026	18.17	18.71	18.17	18.52	133,677	18.52
1/21/2026	18.02	18.58	17.55	18.13	67,253	18.13
1/20/2026	18.05	18.45	17.90	18.03	110,191	18.03
1/16/2026	18.29	19.03	18.05	18.05	59,889	18.05
1/15/2026	18.41	18.64	18.35	18.41	50,226	18.41
1/14/2026	18.43	18.75	18.05	18.48	85,178	18.48
1/13/2026	18.75	18.78	18.10	18.42	95,110	18.42
1/12/2026	18.65	19.12	18.53	18.56	98,901	18.56
1/09/2026	19.14	19.62	18.53	18.65	51,272	18.65
1/08/2026	18.81	19.23	18.81	18.99	79,400	18.99
1/07/2026	20.00	20.05	18.78	19.00	100,445	19.00
1/06/2026	20.21	20.28	19.45	19.67	44,507	19.67
1/05/2026	20.07	20.78	20.07	20.37	50,134	20.37
1/02/2026	21.11	21.11	20.03	20.16	50,236	20.16
12/31/2025	21.39	21.52	20.97	21.01	88,081	21.01
12/30/2025	21.28	21.68	21.15	21.37	76,191	21.37
12/29/2025	21.46	21.90	21.24	21.34	100,569	21.34
12/26/2025	21.31	21.63	21.20	21.48	82,515	21.48
12/24/2025	21.25	21.58	21.21	21.33	30,804	21.33
12/23/2025	21.45	21.52	20.99	21.19	105,675	21.19
12/22/2025	20.58	21.58	20.44	21.50	128,257	21.50
12/19/2025	20.86	21.07	20.50	20.68	137,679	20.68
12/18/2025	20.60	21.13	20.27	20.95	91,919	20.95
12/17/2025	20.25	20.46	20.13	20.32	56,249	20.32
12/16/2025	20.19	20.42	19.81	20.24	92,175	20.24
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