Ategrity Specialty (ASIC)
NYSE: ASIC
· Real-Time Price · USD
22.14
0.67 (3.12%)
At close: Aug 18, 2025, 3:59 PM
22.54
1.81%
After-hours: Aug 18, 2025, 06:18 PM EDT
ASIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.47 | 22.45 | 21.27 | 22.11 | 22.11 | 2.98% | 106,721 |
| Aug 15, 2025 | 21.90 | 21.90 | 20.80 | 21.47 | 21.47 | -1.74% | 51,206 |
| Aug 14, 2025 | 20.50 | 22.42 | 19.75 | 21.85 | 21.85 | 5.15% | 207,500 |
| Aug 13, 2025 | 19.46 | 20.85 | 19.32 | 20.78 | 20.78 | 4.63% | 349,600 |
| Aug 12, 2025 | 20.15 | 20.15 | 19.00 | 19.86 | 19.86 | 6.32% | 272,504 |
| Aug 11, 2025 | 19.16 | 19.29 | 18.50 | 18.68 | 18.68 | -2.15% | 169,612 |
| Aug 8, 2025 | 19.88 | 20.16 | 18.82 | 19.09 | 19.09 | -3.10% | 130,243 |
| Aug 7, 2025 | 20.19 | 20.19 | 19.51 | 19.70 | 19.70 | -1.45% | 36,300 |
| Aug 6, 2025 | 19.65 | 20.49 | 19.40 | 19.99 | 19.99 | 1.27% | 104,432 |
| Aug 5, 2025 | 19.62 | 19.83 | 19.48 | 19.74 | 19.74 | 1.23% | 33,225 |
| Aug 4, 2025 | 19.82 | 20.30 | 19.41 | 19.50 | 19.50 | -2.01% | 94,410 |
| Aug 1, 2025 | 19.78 | 20.36 | 19.61 | 19.90 | 19.90 | -0.40% | 114,600 |
| Jul 31, 2025 | 19.67 | 20.16 | 19.41 | 19.98 | 19.98 | 1.32% | 107,000 |
| Jul 30, 2025 | 19.93 | 20.80 | 19.30 | 19.72 | 19.72 | -3.52% | 165,600 |
| Jul 29, 2025 | 21.32 | 21.45 | 20.17 | 20.44 | 20.44 | -3.77% | 119,841 |
| Jul 28, 2025 | 21.60 | 21.60 | 20.81 | 21.24 | 21.24 | -0.33% | 52,337 |
| Jul 25, 2025 | 21.69 | 21.69 | 21.06 | 21.31 | 21.31 | -1.98% | 63,738 |
| Jul 24, 2025 | 21.43 | 21.89 | 21.05 | 21.74 | 21.74 | 4.42% | 73,200 |
| Jul 23, 2025 | 21.50 | 21.60 | 20.67 | 20.82 | 20.82 | -2.76% | 78,004 |
| Jul 22, 2025 | 21.84 | 21.84 | 20.81 | 21.41 | 21.41 | -0.83% | 69,255 |