Ategrity Specialty (ASIC)
NYSE: ASIC
· Real-Time Price · USD
17.64
0.38 (2.20%)
At close: Oct 03, 2025, 3:57 PM
17.57
2.03%
Pre-market: Oct 03, 2025, 09:29 AM EDT
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18.29 | 18.36 | 16.72 | 17.26 | 17.26 | -3.47% | 401,538 |
| 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% | 166,800 |
| 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% | 176,300 |
| Sep 25, 2025 | 19.09 | 19.98 | 18.81 | 19.29 | 19.29 | 0.89% | 234,121 |
| Sep 24, 2025 | 20.24 | 20.33 | 19.06 | 19.12 | 19.12 | -5.91% | 132,524 |
| Sep 23, 2025 | 20.95 | 21.20 | 20.16 | 20.32 | 20.32 | -3.19% | 155,596 |
| Sep 22, 2025 | 20.76 | 21.14 | 20.56 | 20.99 | 20.99 | 2.09% | 178,200 |
| Sep 19, 2025 | 21.15 | 21.33 | 20.33 | 20.56 | 20.56 | -2.84% | 1,235,000 |
| Sep 18, 2025 | 21.00 | 21.60 | 20.90 | 21.16 | 21.16 | 2.67% | 210,500 |
| Sep 17, 2025 | 20.87 | 21.14 | 20.55 | 20.61 | 20.61 | -0.15% | 189,113 |
| Sep 16, 2025 | 20.60 | 21.60 | 20.35 | 20.64 | 20.64 | 0.73% | 147,400 |
| Sep 15, 2025 | 21.17 | 21.47 | 20.32 | 20.49 | 20.49 | -2.43% | 78,799 |
| Sep 12, 2025 | 20.68 | 21.60 | 20.38 | 21.00 | 21.00 | 0.33% | 93,000 |
| Sep 11, 2025 | 21.23 | 21.41 | 20.74 | 20.93 | 20.93 | -0.99% | 111,800 |
| Sep 10, 2025 | 21.52 | 21.83 | 21.02 | 21.14 | 21.14 | -2.13% | 56,400 |
| Sep 9, 2025 | 21.90 | 22.03 | 21.30 | 21.60 | 21.60 | -0.64% | 53,248 |
| Sep 8, 2025 | 21.30 | 21.79 | 20.83 | 21.74 | 21.74 | 2.07% | 85,148 |
| Sep 5, 2025 | 22.35 | 22.44 | 21.14 | 21.30 | 21.30 | -5.08% | 91,300 |
Page 1 of 4