Dark

ASIC
Ategrity Specialty Insurance Company Holdings
stock NYSE

At Close

Sep 11, 2026 3:59:33 PM EDT

27.50USD+1.196%(+0.33)40,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

27.47USD-0.109%(-0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	27.6100	27.650000	26.8400	27.4700	+1.179%	40,649	0.000%
2026-09-10	27.2700	27.410000	26.6200	27.1500	+0.074%	41,915	+1.179%
2026-09-09	26.2800	27.180000	26.2650	27.1300	+2.262%	69,046	+1.253%
2026-09-08	27.1600	27.570000	26.1400	26.5300	-3.175%	137,359	+3.543%
2026-09-04	27.0000	27.900000	26.5000	27.4000	+0.146%	70,088	+0.255%
2026-09-03	27.1000	27.590000	26.3800	27.3600	+2.434%	36,193	+0.402%
2026-09-02	26.3000	27.150000	26.1000	26.7100	+1.714%	53,235	+2.845%
2026-09-01	26.4100	26.560000	25.7700	26.2600	-0.038%	41,427	+4.608%
2026-08-31	26.4600	26.575000	26.0300	26.2700	-1.203%	46,905	+4.568%
2026-08-28	26.2700	26.800000	26.1850	26.5900	+0.987%	59,663	+3.310%
2026-08-27	26.4800	26.500000	25.0601	26.3300	-1.460%	47,498	+4.330%
2026-08-26	26.6800	27.220000	26.3300	26.7200	-0.669%	75,597	+2.807%
2026-08-25	26.3400	26.930000	26.2050	26.9000	+2.165%	96,692	+2.119%
2026-08-24	25.8900	26.810000	25.8900	26.3300	+1.896%	51,403	+4.330%
2026-08-21	25.2700	26.380000	25.2700	25.8400	+2.175%	105,458	+6.308%
2026-08-20	24.7000	25.600000	24.6000	25.2900	+3.267%	109,841	+8.620%
2026-08-19	24.5800	24.970000	24.3400	24.4900	-0.326%	61,563	+12.168%
2026-08-18	24.4500	25.030000	24.0800	24.5700	+1.993%	60,041	+11.803%
2026-08-17	24.5800	24.580000	23.6750	24.0900	-2.470%	354,569	+14.031%
2026-08-14	25.4500	25.450000	24.5200	24.7000	-1.476%	76,507	+11.215%
2026-08-13	24.5400	25.350000	24.5400	25.0700	+2.410%	47,740	+9.573%
2026-08-12	24.9400	25.590000	24.4100	24.4800	-2.158%	47,272	+12.214%
2026-08-11	24.8900	25.510000	24.6098	25.0200	+0.725%	58,255	+9.792%
2026-08-10	24.9000	25.270000	24.3900	24.8400	+0.242%	35,921	+10.588%
2026-08-07	25.5000	25.550000	24.6850	24.7800	-2.364%	32,356	+10.856%
2026-08-06	25.0300	25.470000	24.7900	25.3800	+3.213%	41,664	+8.235%
2026-08-05	23.9300	25.320000	23.9300	24.5900	+2.930%	62,734	+11.712%
2026-08-04	24.1200	24.120000	23.1000	23.8900	-0.042%	69,419	+14.985%
2026-08-03	23.9700	24.530000	23.8200	23.9000	-0.500%	47,466	+14.937%
2026-07-31	23.7400	24.190000	23.0800	24.0200	+0.713%	57,150	+14.363%
2026-07-30	24.5300	25.330000	23.3700	23.8500	-3.206%	90,782	+15.178%
2026-07-29	25.8600	25.860000	24.4900	24.6400	-3.712%	62,648	+11.485%
2026-07-28	24.8200	26.000000	24.8200	25.5900	+2.278%	69,970	+7.347%
2026-07-27	23.6700	25.020000	23.6700	25.0200	+5.927%	108,035	+9.792%
2026-07-24	23.0100	23.770000	22.7500	23.6200	+3.460%	52,717	+16.300%
2026-07-23	22.3600	23.000000	22.2300	22.8300	+0.484%	41,300	+20.324%
2026-07-22	23.3300	23.584825	22.3900	22.7200	-2.989%	52,493	+20.907%
2026-07-21	23.5800	24.090000	23.0000	23.4200	-1.679%	62,126	+17.293%
2026-07-20	23.1100	24.000000	22.8500	23.8200	+4.520%	105,690	+15.323%
2026-07-17	23.1200	23.480000	22.5400	22.7900	-1.555%	45,878	+20.535%
2026-07-16	22.6700	23.455000	22.5500	23.1500	+2.843%	60,593	+18.661%
2026-07-15	24.2800	24.425000	22.0000	22.5100	-7.935%	111,996	+22.035%
2026-07-14	24.9200	25.120000	24.4500	24.4500	-2.628%	61,849	+12.352%
2026-07-13	24.5700	25.250000	24.1000	25.1100	+4.104%	89,721	+9.399%
2026-07-10	24.0000	25.200000	23.3612	24.1200	+0.500%	136,652	+13.889%
2026-07-09	24.2000	24.280000	23.8600	24.0000	-0.990%	56,391	+14.458%
2026-07-08	24.7100	24.710000	24.1100	24.2400	-2.179%	76,384	+13.325%
2026-07-07	25.3500	25.500000	24.4500	24.7800	-0.801%	69,634	+10.856%
2026-07-06	25.2700	25.845000	24.8400	24.9800	-1.731%	70,346	+9.968%
2026-07-02	24.2500	25.630000	24.2500	25.4200	+4.309%	56,131	+8.065%
2026-07-01	24.2600	24.835000	24.1650	24.3700	+1.373%	73,666	+12.721%
2026-06-30	24.5800	24.740000	23.9900	24.0400	-2.117%	57,555	+14.268%
2026-06-29	23.4100	24.810000	23.4100	24.5600	+3.716%	121,664	+11.849%
2026-06-26	21.4400	23.680000	21.2450	23.6800	+10.551%	345,493	+16.005%
2026-06-25	21.7600	21.760000	20.9000	21.4200	-2.636%	74,993	+28.245%
2026-06-24	21.7100	22.600000	21.5400	22.0000	+1.946%	72,624	+24.864%
2026-06-23	21.5400	22.090000	21.1100	21.5800	+0.653%	39,242	+27.294%
2026-06-22	21.1100	21.953800	21.1100	21.4400	+1.323%	42,211	+28.125%
2026-06-18	21.0400	21.281500	20.8250	21.1600	+0.714%	71,060	+29.820%
2026-06-17	21.2200	21.220000	20.6750	21.0100	-1.269%	42,252	+30.747%
2026-06-16	20.9300	21.340000	20.7800	21.2800	+2.554%	64,468	+29.088%
2026-06-15	20.8300	21.011400	20.4950	20.7500	-0.096%	36,572	+32.386%
2026-06-12	20.5500	21.060000	20.5500	20.7700	-1.189%	35,698	+32.258%
2026-06-11	21.1900	21.285000	20.9113	21.0200	-0.190%	32,733	+30.685%
2026-06-10	20.5900	21.420000	20.5900	21.0600	+2.084%	53,860	+30.437%
2026-06-09	20.0000	21.150000	19.9321	20.6300	+2.739%	75,437	+33.156%
2026-06-08	20.1100	20.480000	20.0600	20.0800	-1.278%	54,764	+36.803%
2026-06-05	19.5100	20.575000	19.5100	20.3400	+4.630%	58,795	+35.054%
2026-06-04	19.3700	20.010000	19.2750	19.4400	+1.514%	85,336	+41.307%
2026-06-03	19.7200	19.760000	18.8250	19.1500	-3.332%	115,621	+43.446%
2026-06-02	19.5000	20.010000	19.3500	19.8100	+1.538%	106,278	+38.667%
2026-06-01	19.5000	19.870000	19.3200	19.5100	0.000%	73,694	+40.800%
2026-05-29	19.7200	20.210000	19.5100	19.5100	-1.861%	71,965	+40.800%
2026-05-28	20.1000	20.565000	19.8300	19.8800	-1.193%	53,243	+38.179%
2026-05-27	20.1200	20.720000	20.1100	20.1200	-0.099%	89,964	+36.531%
2026-05-26	20.7000	21.100000	20.1400	20.1400	-2.470%	69,446	+36.395%
2026-05-22	20.5800	21.050000	20.5800	20.6500	+0.487%	61,339	+33.027%
2026-05-21	21.0300	21.030000	20.4700	20.5500	-2.699%	34,606	+33.674%
2026-05-20	20.8000	21.280000	20.8000	21.1200	+1.636%	67,946	+30.066%
2026-05-19	20.4500	21.180000	20.3900	20.7800	+1.070%	42,026	+32.194%
2026-05-18	19.8300	20.889900	19.8300	20.5600	+3.681%	62,162	+33.609%
2026-05-15	19.4000	20.130000	19.4000	19.8300	+1.954%	37,814	+38.527%
2026-05-14	19.4400	19.710000	19.2700	19.4500	+0.413%	41,799	+41.234%
2026-05-13	19.1500	19.580000	19.1200	19.3700	-0.103%	77,437	+41.817%
2026-05-12	19.3000	19.580000	19.0500	19.3900	+0.207%	55,899	+41.671%
2026-05-11	19.6900	19.805000	19.3400	19.3500	-1.627%	38,229	+41.964%
2026-05-08	19.4800	19.820000	19.2500	19.6700	+1.235%	70,762	+39.654%
2026-05-07	19.5700	20.282700	19.4000	19.4300	-0.968%	60,760	+41.379%
2026-05-06	19.7600	20.250000	19.5800	19.6200	+1.922%	79,423	+40.010%
2026-05-05	19.7200	20.140000	19.2500	19.2500	+0.470%	68,190	+42.701%
2026-05-04	19.7500	20.730000	19.1500	19.1600	-2.394%	129,930	+43.372%
2026-05-01	19.1000	20.455000	19.1000	19.6300	+3.316%	87,061	+39.939%
2026-04-30	20.7600	23.100000	18.6800	19.0000	-7.362%	340,487	+44.579%
2026-04-29	20.0600	20.810000	20.0600	20.5100	+1.234%	63,340	+33.935%
2026-04-28	20.3400	20.500000	20.0000	20.2600	+0.396%	61,234	+35.587%
2026-04-27	20.4000	20.900000	20.1100	20.1800	-1.800%	94,117	+36.125%
2026-04-24	20.2000	20.610000	20.2000	20.5500	+1.281%	25,240	+33.674%
2026-04-23	20.4100	20.775100	20.2100	20.2900	-1.409%	40,747	+35.387%
2026-04-22	20.6800	20.680000	20.1500	20.5800	-0.097%	79,782	+33.479%
2026-04-21	21.0200	21.550000	20.5400	20.6000	-2.876%	50,850	+33.350%
2026-04-20	21.2900	21.410000	21.0150	21.2100	+0.236%	57,745	+29.514%
2026-04-17	20.8400	21.230000	20.6500	21.1600	+2.818%	49,202	+29.820%
2026-04-16	20.5600	20.840000	20.3400	20.5800	+0.439%	30,290	+33.479%
2026-04-15	20.4800	20.800000	20.3000	20.4900	-0.098%	42,974	+34.065%
2026-04-14	20.5500	20.810200	20.4000	20.5100	-0.292%	41,919	+33.935%
2026-04-13	20.3200	20.900000	20.1250	20.5700	-0.049%	59,450	+33.544%
2026-04-10	21.0000	21.055000	20.4600	20.5800	-2.186%	41,822	+33.479%
2026-04-09	20.8700	21.280000	20.7401	21.0400	+0.430%	56,013	+30.561%
2026-04-08	20.5800	20.955000	20.1363	20.9500	+3.919%	64,365	+31.122%
2026-04-07	20.1300	20.570000	19.9800	20.1600	-0.885%	68,958	+36.260%
2026-04-06	19.9000	20.499900	19.9000	20.3400	+2.057%	55,002	+35.054%
2026-04-02	19.4000	19.930000	19.2300	19.9300	+2.310%	50,670	+37.832%
2026-04-01	19.7600	19.880000	19.3250	19.4800	-1.467%	53,022	+41.016%
2026-03-31	19.7200	20.210000	19.4200	19.7700	+1.281%	130,060	+38.948%
2026-03-30	19.3300	19.640000	19.1650	19.5200	+2.629%	116,641	+40.727%
2026-03-27	19.0100	19.370000	18.9100	19.0200	-1.195%	95,794	+44.427%
2026-03-26	18.9200	19.250000	18.7100	19.2500	+1.852%	171,854	+42.701%
2026-03-25	18.9000	19.255000	18.4400	18.9000	+0.478%	131,108	+45.344%
2026-03-24	19.0000	19.540000	18.8100	18.8100	-1.312%	111,737	+46.039%
2026-03-23	19.9200	19.920000	19.0500	19.0600	-1.550%	102,878	+44.124%
2026-03-20	19.7300	20.155000	19.2850	19.3600	-1.476%	402,874	+41.890%
2026-03-19	20.0000	20.300000	19.5900	19.6500	-2.044%	99,500	+39.796%
2026-03-18	20.3700	20.730000	19.9350	20.0600	-2.003%	150,719	+36.939%
2026-03-17	20.3300	20.700000	20.3000	20.4700	+1.538%	94,316	+34.196%
2026-03-16	19.9200	20.485000	19.9200	20.1600	+2.024%	92,996	+36.260%
2026-03-13	19.8200	20.170000	19.5100	19.7600	0.000%	78,172	+39.018%
2026-03-12	19.8200	20.300000	19.6100	19.7600	-1.101%	92,175	+39.018%
2026-03-11	19.9900	20.575000	19.8500	19.9800	-1.528%	86,275	+37.487%
2026-03-10	20.4600	20.490000	20.0600	20.2900	+0.247%	82,063	+35.387%
2026-03-09	20.7900	21.000000	19.8900	20.2400	-4.121%	131,436	+35.721%
2026-03-06	21.9800	21.980000	20.9950	21.1100	-4.393%	67,538	+30.128%
2026-03-05	21.8000	22.080000	21.4000	22.0800	-0.316%	73,701	+24.411%
2026-03-04	22.1900	22.740000	21.7300	22.1500	-0.895%	94,164	+24.018%
2026-03-03	22.4800	22.480000	21.6800	22.3500	-1.629%	99,211	+22.908%
2026-03-02	21.7900	23.105000	21.7900	22.7200	+2.712%	114,380	+20.907%
2026-02-27	22.3400	22.659900	22.0301	22.1200	-2.469%	74,600	+24.186%
2026-02-26	22.7900	23.350000	22.1400	22.6800	-4.626%	130,855	+21.120%
2026-02-25	22.3300	23.875000	22.2900	23.7800	+7.117%	227,659	+15.517%
2026-02-24	23.1500	23.260000	21.8900	22.2000	-3.310%	207,630	+23.739%
2026-02-23	22.0000	23.250000	21.6755	22.9600	+6.149%	291,005	+19.643%
2026-02-20	19.2200	21.640000	18.2000	21.6300	+23.600%	880,498	+27.000%
2026-02-19	17.1000	17.550000	17.1000	17.5000	+2.339%	220,242	+56.971%
2026-02-18	17.7600	17.800000	17.0600	17.1000	-3.716%	143,222	+60.643%
2026-02-17	17.5300	17.790000	17.3600	17.7600	+2.659%	153,512	+54.673%
2026-02-13	17.4800	17.790000	17.1750	17.3000	-0.460%	123,377	+58.786%
2026-02-12	17.9700	18.030000	16.7500	17.3800	-2.085%	127,456	+58.055%
2026-02-11	18.2600	18.260000	17.7400	17.7500	-2.686%	56,823	+54.761%
2026-02-10	17.8500	18.420000	17.8000	18.2400	+1.899%	73,692	+50.603%
2026-02-09	18.6100	18.610000	17.8800	17.9000	-4.021%	44,863	+53.464%
2026-02-06	18.5500	18.910000	18.5500	18.6500	+0.539%	46,818	+47.292%
2026-02-05	18.2500	19.180000	17.8800	18.5500	+1.533%	97,207	+48.086%
2026-02-04	17.6700	18.560000	17.6500	18.2700	+4.400%	145,957	+50.356%
2026-02-03	18.1700	18.285000	17.4900	17.5000	-3.740%	87,336	+56.971%
2026-02-02	17.8500	18.320000	17.8500	18.1800	+2.077%	70,906	+51.100%
2026-01-30	17.4500	17.950000	17.3200	17.8100	+0.678%	65,744	+54.239%
2026-01-29	17.2700	17.690000	16.7300	17.6900	+2.909%	118,772	+55.285%
2026-01-28	17.3500	17.460000	17.0700	17.1900	-0.979%	64,961	+59.802%
2026-01-27	17.9500	18.100000	17.3100	17.3600	-2.362%	91,871	+58.237%
2026-01-26	18.1600	18.500000	17.5000	17.7800	-2.308%	57,337	+54.499%
2026-01-23	18.6300	18.825000	17.9800	18.2000	-1.728%	98,538	+50.934%
2026-01-22	18.1700	18.715000	18.1700	18.5200	+2.151%	133,677	+48.326%
2026-01-21	18.0200	18.580000	17.5500	18.1300	+0.555%	67,253	+51.517%
2026-01-20	18.0500	18.455000	17.9000	18.0300	-0.111%	110,191	+52.357%
2026-01-16	18.2900	19.030000	18.0500	18.0500	-1.955%	59,887	+52.188%
2026-01-15	18.4100	18.635000	18.3500	18.4100	-0.379%	50,226	+49.212%
2026-01-14	18.4300	18.753000	18.0500	18.4800	+0.326%	85,178	+48.647%
2026-01-13	18.7500	18.780000	18.1000	18.4200	-0.754%	94,407	+49.131%
2026-01-12	18.6500	19.124500	18.5300	18.5600	-0.483%	98,901	+48.006%
2026-01-09	19.1400	19.620000	18.5300	18.6500	-1.790%	50,636	+47.292%
2026-01-08	18.8100	19.230000	18.8100	18.9900	-0.053%	89,999	+44.655%
2026-01-07	20.0000	20.050000	18.7800	19.0000	-3.406%	100,445	+44.579%
2026-01-06	20.2100	20.280000	19.4500	19.6700	-3.436%	44,507	+39.654%
2026-01-05	20.0700	20.780000	20.0700	20.3700	+1.042%	50,134	+34.855%
2026-01-02	21.1100	21.110000	20.0300	20.1600	-4.046%	50,236	+36.260%
2025-12-31	21.3900	21.520000	20.9700	21.0100	-1.685%	88,081	+30.747%
2025-12-30	21.2800	21.680000	21.1500	21.3700	+0.141%	76,191	+28.545%
2025-12-29	21.4600	21.900000	21.2400	21.3400	-0.652%	100,569	+28.725%
2025-12-26	21.3100	21.630000	21.2000	21.4800	+0.703%	82,515	+27.886%
2025-12-24	21.2500	21.579900	21.2150	21.3300	+0.661%	30,804	+28.786%
2025-12-23	21.4500	21.520000	20.9900	21.1900	-1.442%	105,675	+29.637%
2025-12-22	20.5800	21.580000	20.4400	21.5000	+3.965%	128,276	+27.767%
2025-12-19	20.8600	21.065000	20.5000	20.6800	-1.289%	137,679	+32.834%
2025-12-18	20.6000	21.125000	20.2700	20.9500	+3.100%	91,924	+31.122%
2025-12-17	20.2500	20.460000	20.1300	20.3200	+0.395%	56,249	+35.187%
2025-12-16	20.1900	20.420000	19.8100	20.2400	+0.646%	92,175	+35.721%
2025-12-15	20.2500	20.300000	19.8000	20.1100	-0.544%	94,844	+36.599%
2025-12-12	19.5100	20.480000	19.5100	20.2200	+4.173%	169,233	+35.856%
2025-12-11	19.0600	19.600000	19.0500	19.4100	+2.590%	174,067	+41.525%
2025-12-10	18.8400	19.390000	18.6600	18.9200	+0.106%	96,741	+45.190%
2025-12-09	18.0100	19.210000	17.8000	18.9000	+4.593%	149,515	+45.344%
2025-12-08	18.1000	18.310000	17.9300	18.0700	+0.669%	60,368	+52.020%
2025-12-05	18.7000	18.700000	17.8100	17.9500	-2.710%	74,639	+53.036%
2025-12-04	18.7000	18.875000	18.4200	18.4500	-1.337%	76,643	+48.889%
2025-12-03	18.8500	18.970000	18.6600	18.7000	-0.267%	79,064	+46.898%
2025-12-02	18.8600	19.030000	18.5700	18.7500	+0.698%	80,252	+46.507%
2025-12-01	19.0500	19.050000	18.6100	18.6200	-2.154%	105,811	+47.530%
2025-11-28	18.8700	19.160000	18.8700	19.0300	+0.263%	34,475	+44.351%
2025-11-26	18.5200	18.980000	18.5200	18.9800	+2.484%	72,331	+44.731%
2025-11-25	18.3400	18.630000	18.0750	18.5200	+2.718%	88,956	+48.326%
2025-11-24	17.9400	18.279200	17.7150	18.0300	-0.606%	107,920	+52.357%
2025-11-21	17.7700	18.465000	17.7700	18.1400	+1.682%	87,771	+51.433%
2025-11-20	18.5400	18.585000	17.8000	17.8400	-2.407%	99,246	+53.980%
2025-11-19	19.0100	19.270000	18.2225	18.2800	-4.643%	63,763	+50.274%
2025-11-18	18.6000	19.310000	18.0150	19.1700	+2.623%	60,704	+43.297%
2025-11-17	19.5500	19.550000	18.3700	18.6800	-3.112%	93,093	+47.056%
2025-11-14	18.4600	19.485000	18.4600	19.2800	+3.102%	73,932	+42.479%
2025-11-13	17.9500	18.830000	17.9500	18.7000	+2.242%	91,048	+46.898%
2025-11-12	17.9400	18.360000	17.7300	18.2900	+2.065%	111,242	+50.191%
2025-11-11	17.6900	18.010000	17.6500	17.9200	+0.731%	60,551	+53.292%
2025-11-10	17.8300	18.265000	17.6200	17.7900	-0.224%	90,918	+54.413%
2025-11-07	18.2300	18.500000	17.7300	17.8300	-2.087%	69,622	+54.066%
2025-11-06	18.7300	19.069600	17.9300	18.2100	-3.035%	89,594	+50.851%
2025-11-05	18.9700	19.015000	18.7400	18.7800	+1.568%	90,722	+46.273%
2025-11-04	18.7600	19.105000	18.4300	18.4900	-1.123%	72,380	+48.567%
2025-11-03	19.5100	19.510000	18.6400	18.7000	-3.757%	83,460	+46.898%
2025-10-31	19.4300	19.760000	19.3150	19.4300	-0.359%	97,454	+41.379%
2025-10-30	19.1200	19.580000	19.1200	19.5000	+1.351%	140,221	+40.872%
2025-10-29	20.6000	20.600000	18.9600	19.2400	+1.477%	139,297	+42.775%
2025-10-28	19.4300	19.520000	18.4800	18.9600	-2.968%	117,296	+44.884%
2025-10-27	19.0000	19.700000	18.8000	19.5400	+3.168%	128,069	+40.583%
2025-10-24	18.8800	19.250000	18.7700	18.9400	+0.906%	99,557	+45.037%
2025-10-23	18.9700	20.000000	18.1100	18.7700	-0.424%	164,597	+46.351%
2025-10-22	18.7500	18.910000	18.1800	18.8500	+0.159%	204,732	+45.729%
2025-10-21	17.8300	18.850000	17.8300	18.8200	+4.266%	235,940	+45.962%
2025-10-20	17.9300	18.550000	17.8900	18.0500	+0.782%	143,151	+52.188%
2025-10-17	17.5800	17.910000	17.2750	17.9100	+1.761%	118,114	+53.378%
2025-10-16	18.2000	18.250000	17.2300	17.6000	-3.720%	140,459	+56.080%
2025-10-15	18.2900	18.398300	17.9700	18.2800	0.000%	93,676	+50.274%
2025-10-14	18.1200	18.280000	17.8550	18.2800	+1.274%	73,835	+50.274%
2025-10-13	17.7000	18.070000	17.3550	18.0500	+2.324%	228,922	+52.188%
2025-10-10	16.4900	17.980000	16.4900	17.6400	+7.692%	301,833	+55.726%
2025-10-09	17.2600	17.490000	16.3500	16.3800	-6.720%	298,344	+67.705%
2025-10-08	17.9500	18.240000	17.5300	17.5600	-1.625%	196,873	+56.435%
2025-10-07	17.4000	18.000000	17.1600	17.8500	+3.779%	178,526	+53.894%
2025-10-06	17.8400	17.900000	16.9700	17.2000	-2.770%	286,373	+59.709%
2025-10-03	17.1100	18.100000	17.1100	17.6900	+2.491%	407,179	+55.285%
2025-10-02	18.2900	18.365000	16.7200	17.2600	-3.468%	401,555	+59.154%
2025-10-01	19.7700	19.990000	17.6100	17.8800	-9.560%	353,403	+53.635%
2025-09-30	19.5000	20.190000	19.3000	19.7700	+3.022%	166,793	+38.948%
2025-09-29	19.4600	19.990100	19.0000	19.1900	-1.691%	167,838	+43.147%
2025-09-26	19.4000	20.060000	19.1550	19.5200	+1.192%	176,286	+40.727%
2025-09-25	19.0900	19.976600	18.8100	19.2900	+0.889%	234,121	+42.405%
2025-09-24	20.2400	20.325000	19.0600	19.1200	-5.906%	132,524	+43.672%
2025-09-23	20.9500	21.200000	20.1600	20.3200	-3.192%	155,596	+35.187%
2025-09-22	20.7600	21.140000	20.5600	20.9900	+2.091%	178,196	+30.872%
2025-09-19	21.1500	21.330000	20.3300	20.5600	-2.836%	1,234,984	+33.609%
2025-09-18	21.0000	21.600000	20.9000	21.1600	+2.669%	210,482	+29.820%
2025-09-17	20.8700	21.135000	20.5500	20.6100	-0.145%	189,113	+33.285%
2025-09-16	20.6000	21.600000	20.3500	20.6400	+0.732%	147,375	+33.091%
2025-09-15	21.1700	21.470000	20.3200	20.4900	-2.429%	78,799	+34.065%
2025-09-12	20.6800	21.595000	20.3800	21.0000	+0.334%	92,971	+30.810%
2025-09-11	21.2300	21.410000	20.7400	20.9300	-0.993%	111,758	+31.247%
2025-09-10	21.5200	21.830000	21.0150	21.1400	-2.130%	56,356	+29.943%
2025-09-09	21.9000	22.025000	21.2950	21.6000	-0.644%	53,248	+27.176%
2025-09-08	21.3000	21.790000	20.8300	21.7400	+2.066%	85,148	+26.357%
2025-09-05	22.3500	22.441700	21.1350	21.3000	-5.080%	91,292	+28.967%
2025-09-04	22.8100	23.140000	22.1000	22.4400	-0.664%	73,838	+22.415%
2025-09-03	22.1100	22.745000	22.1100	22.5900	+1.528%	46,521	+21.602%
2025-09-02	22.5300	22.700000	22.1500	22.2500	-1.723%	41,958	+23.461%
2025-08-29	22.6900	23.015000	22.2800	22.6400	+1.026%	51,288	+21.334%
2025-08-28	23.5100	23.510000	22.0850	22.4100	-4.108%	44,155	+22.579%
2025-08-27	22.8100	23.780000	22.3000	23.3700	+2.500%	89,676	+17.544%
2025-08-26	22.9100	23.140000	22.6350	22.8000	0.000%	49,753	+20.482%
2025-08-25	22.7000	23.790000	22.7000	22.8000	+0.618%	135,837	+20.482%
2025-08-22	22.1600	22.680000	21.7203	22.6600	+3.565%	56,563	+21.227%
2025-08-21	21.8400	22.290000	21.3900	21.8800	+0.183%	41,533	+25.548%
2025-08-20	21.7600	22.070000	21.4800	21.8400	+1.440%	45,991	+25.778%
2025-08-19	22.2500	22.700000	20.9600	21.5300	-2.623%	173,486	+27.589%
2025-08-18	21.4700	22.450000	21.2700	22.1100	+2.981%	107,121	+24.242%
2025-08-15	21.9000	21.900000	20.8000	21.4700	-1.739%	51,206	+27.946%
2025-08-14	20.5000	22.420000	19.7462	21.8500	+5.149%	207,498	+25.721%
2025-08-13	19.4600	20.850000	19.3200	20.7800	+4.632%	349,584	+32.194%
2025-08-12	20.1500	20.150000	19.0000	19.8600	+6.317%	272,504	+38.318%
2025-08-11	19.1600	19.289900	18.5000	18.6800	-2.148%	169,612	+47.056%
2025-08-08	19.8800	20.164800	18.8200	19.0900	-3.096%	130,243	+43.897%
2025-08-07	20.1900	20.190000	19.5100	19.7000	-1.451%	36,283	+39.442%
2025-08-06	19.6500	20.490000	19.4000	19.9900	+1.266%	104,432	+37.419%
2025-08-05	19.6200	19.830000	19.4819	19.7400	+1.231%	33,225	+39.159%
2025-08-04	19.8200	20.300000	19.4120	19.5000	-2.010%	94,410	+40.872%
2025-08-01	19.7800	20.355000	19.6100	19.9000	-0.400%	114,595	+38.040%
2025-07-31	19.6700	20.155000	19.4100	19.9800	+1.318%	106,964	+37.487%
2025-07-30	19.9300	20.800000	19.3000	19.7200	-3.523%	165,591	+39.300%
2025-07-29	21.3200	21.450000	20.1700	20.4400	-3.766%	119,841	+34.393%
2025-07-28	21.6000	21.600000	20.8050	21.2400	-0.328%	52,337	+29.331%
2025-07-25	21.6900	21.690000	21.0600	21.3100	-1.978%	63,738	+28.907%
2025-07-24	21.4300	21.889900	21.0500	21.7400	+4.419%	73,182	+26.357%
2025-07-23	21.5000	21.600000	20.6699	20.8200	-2.756%	78,004	+31.940%
2025-07-22	21.8400	21.840000	20.8135	21.4100	-0.834%	69,255	+28.305%
2025-07-21	20.3500	21.930000	20.2150	21.5900	+6.407%	68,344	+27.235%
2025-07-18	21.0100	21.180000	20.2900	20.2900	-1.981%	36,203	+35.387%
2025-07-17	21.1200	21.570000	20.4175	20.7000	-2.908%	79,393	+32.705%
2025-07-16	20.8200	21.410000	20.3500	21.3200	+3.095%	37,356	+28.846%
2025-07-15	20.6400	21.297500	20.2300	20.6800	+1.174%	183,177	+32.834%
2025-07-14	20.0500	20.720000	19.6850	20.4400	+1.945%	123,537	+34.393%
2025-07-11	20.5300	21.000000	20.0500	20.0500	-4.159%	59,557	+37.007%
2025-07-10	21.4100	21.420000	20.2100	20.9200	-0.806%	136,708	+31.310%
2025-07-09	21.8100	21.940000	21.0301	21.0900	-1.907%	107,907	+30.251%
2025-07-08	21.9500	22.680000	21.1850	21.5000	-0.876%	95,868	+27.767%
2025-07-07	21.0100	22.530000	21.0000	21.6900	+2.650%	134,658	+26.648%
2025-07-03	20.8800	21.130000	20.5039	21.1300	+2.077%	29,426	+30.005%
2025-07-02	20.9010	21.920000	20.2000	20.7000	-4.167%	67,605	+32.705%
2025-07-01	21.1700	21.910000	20.2300	21.6000	+0.372%	121,943	+27.176%
2025-06-30	22.2200	22.450000	21.0400	21.5200	-3.671%	136,649	+27.649%
2025-06-27	21.1100	22.410000	21.0000	22.3400	+6.128%	217,547	+22.963%
2025-06-26	22.1500	22.660000	21.0000	21.0500	-4.966%	253,208	+30.499%
2025-06-25	22.1600	22.690000	21.7600	22.1500	-1.248%	89,858	+24.018%
2025-06-24	22.9000	23.000000	22.2400	22.4300	-0.664%	46,408	+22.470%
2025-06-23	22.5900	22.940000	22.3300	22.5800	+0.044%	100,211	+21.656%
2025-06-20	23.4100	23.690000	22.5700	22.5700	-3.712%	189,769	+21.710%
2025-06-18	23.5900	23.779000	23.3050	23.4400	-0.594%	72,878	+17.193%
2025-06-17	23.2400	23.700000	23.0000	23.5800	+0.340%	138,227	+16.497%
2025-06-16	23.8900	23.890000	23.3000	23.5000	-0.676%	145,430	+16.894%
2025-06-13	23.5900	23.860000	23.2000	23.6600	-1.417%	127,725	+16.103%
2025-06-12	24.0500	24.990000	23.1690	24.0000	-2.755%	208,851	+14.458%
2025-06-11	23.6500	25.300000	22.0000	24.6800	0.000%	3,079,277	+11.305%

.dark-mode .G8QNmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8QNmS{ color: #333333; background-color: white; border: 2px solid #333333; }ASICAtegrity Specialty Insurance Company Holdingsstock NYSE

ASIC
Ategrity Specialty Insurance Company Holdings
stock NYSE