Ategrity Specialty Insurance Company Holdings Common Stock (ASIC)

19.00
-1.51 (-7.36%)
NYSE · Last Trade: Apr 30th, 5:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202620.0620.8120.0620.5163,33920.51
4/28/202620.3420.5020.0020.2661,21020.26
4/27/202620.4020.9020.1120.1894,11720.18
4/24/202620.2020.6120.2020.5525,24020.55
4/23/202620.4120.7820.2120.2940,74720.29
4/22/202620.6820.6820.1520.5879,78220.58
4/21/202621.0221.5520.5420.6050,85020.60
4/20/202621.2921.4121.0221.2157,74621.21
4/17/202620.8421.2320.6521.1649,20221.16
4/16/202620.5620.8420.3420.5830,29020.58
4/15/202620.4820.8020.3020.4942,97420.49
4/14/202620.5520.8120.4020.5141,91920.51
4/13/202620.3220.9020.1320.5759,45020.57
4/10/202621.0021.0520.4620.5841,82220.58
4/09/202620.8721.2820.7421.0456,01321.04
4/08/202620.5820.9520.1420.9564,36620.95
4/07/202620.1320.5719.9820.1668,95820.16
4/06/202619.9020.5019.9020.3455,00220.34
4/02/202619.4019.9319.2319.9350,67019.93
4/01/202619.7619.8819.3219.4853,02219.48
3/31/202619.7220.2119.4219.77130,06019.77
3/30/202619.3319.6419.1619.52116,64119.52
3/27/202619.0119.3718.9119.0295,79419.02
3/26/202618.9219.2518.7119.25171,85419.25
3/25/202618.9019.2518.4418.90131,10818.90
3/24/202619.0019.5418.8118.81111,73718.81
3/23/202619.9219.9219.0519.06102,87819.06
3/20/202619.7320.1619.2919.36402,87419.36
3/19/202620.0020.3019.5919.6599,50019.65
3/18/202620.3720.7319.9320.06150,70720.06
3/17/202620.3320.7020.3020.4794,31520.47
3/16/202619.9220.4819.9220.1692,99620.16
3/13/202619.8220.1719.5119.7678,17219.76
3/12/202619.8220.3019.6119.7692,17519.76
3/11/202619.9920.5719.8519.9886,27519.98
3/10/202620.4620.4920.0620.2982,06320.29
3/09/202620.7921.0019.8920.24131,43620.24
3/06/202621.9821.9821.0021.1167,53821.11
3/05/202621.8022.0821.4022.0873,70122.08
3/04/202622.1922.7421.7322.1594,16422.15
3/03/202622.4822.4821.6822.3599,21122.35
3/02/202621.7923.1121.7922.72114,38022.72
2/27/202622.3422.6622.0322.1274,60022.12
2/26/202622.7923.3522.1422.68130,86222.68
2/25/202622.3323.8822.2923.78227,61323.78
2/24/202623.1523.2621.8922.20207,03022.20
2/23/202622.0023.2521.6822.96290,97522.96
2/20/202619.2221.6418.2021.63880,49821.63
2/19/202617.1017.5517.1017.50219,74317.50
2/18/202617.7617.8017.0617.10143,22217.10
2/17/202617.5317.7917.3617.76153,51217.76
2/13/202617.4817.7917.1817.30123,37717.30
2/12/202617.9718.0316.7517.38127,45617.38
2/11/202618.2618.2617.7417.7556,82317.75
2/10/202617.8518.4217.8018.2473,69218.24
2/09/202618.6118.6117.8817.9044,86317.90
2/06/202618.5518.9118.5518.6546,81818.65
2/05/202618.2519.1817.8818.5597,17618.55
2/04/202617.6718.5617.6518.27145,95718.27
2/03/202618.1718.2917.4917.5087,33617.50
2/02/202617.8518.3217.8518.1870,90618.18