Ategrity Specialty Insurance Stock Price History
NYSE: ASICFinanceProperty-Casualty InsurersUSD
25.93-1.00 (-3.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASIC price history at a glance
The price history for Ategrity Specialty Insurance (ASIC) on this page begins on June 9, 2025, when the stock closed at $23.66; it most recently closed at $25.93 on October 5, 2026. The highest price in this record is $29.00, reached on September 14, 2026; the latest close is 10.6% below that peak. In the last 12 months alone, ASIC has gained 58.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $29.00
- Date of high
- Sep 14, 2026
- Low since 2025
- $16.35
- Date of low
- Oct 6, 2025
- 52-week high
- $29.00
- 52-week low
- $16.73
- IPO year
- 2025
- Last close
- $25.93
ASIC returns
1 week
-0.92%
1 month
-4.42%
3 months
+7.50%
6 months
+26.00%
Year to date
+23.42%
1 year
+58.30%
ASIC price return, excluding dividends.
ASIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.93 | +28.62% |
| 2025* | 20.16 | -14.79% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ASIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.64 | 26.56 | 25.62 | 25.93 | -3.71% | |
| 25.49 | 26.95 | 25.33 | 26.93 | +5.73% | |
| 25.24 | 25.76 | 25.35 | 25.47 | -0.16% | |
| 25.66 | 25.99 | 25.00 | 25.51 | -0.86% | |
| 26.17 | 26.46 | 25.67 | 25.73 | -1.68% | |
| 26.96 | 26.96 | 25.92 | 26.17 | -2.17% | |
| 25.64 | 26.77 | 25.61 | 26.75 | +4.70% | |
| 26.21 | 26.21 | 25.55 | 25.55 | -3.07% | |
| 26.36 | 26.50 | 25.81 | 26.36 | -0.79% | |
| 26.92 | 27.38 | 26.51 | 26.57 | -2.14% | |
| 26.50 | 27.53 | 26.47 | 27.15 | +2.30% | |
| 26.50 | 26.97 | 26.11 | 26.54 | +0.08% | |
| 27.00 | 27.17 | 26.37 | 26.52 | -1.85% | |
| 27.32 | 27.47 | 26.58 | 27.02 | -0.18% | |
| 27.41 | 27.63 | 26.99 | 27.07 | -1.96% | |
| 28.18 | 28.46 | 27.46 | 27.61 | -1.99% | |
| 28.41 | 28.41 | 27.82 | 28.17 | -0.42% | |
| 28.71 | 29.00 | 28.00 | 28.29 | -1.29% | |
| 28.05 | 28.78 | 27.70 | 28.66 | +2.39% | |
| 27.70 | 28.38 | 27.61 | 27.99 | +1.89% | |
| 27.61 | 27.65 | 26.84 | 27.47 | +1.18% | |
| 27.27 | 27.41 | 26.62 | 27.15 | +0.07% | |
| 26.28 | 27.18 | 26.27 | 27.13 | +2.26% | |
| 27.16 | 27.57 | 26.14 | 26.53 | -3.18% | |
| 27.00 | 27.90 | 26.50 | 27.40 | +0.15% | |
| 27.10 | 27.59 | 26.38 | 27.36 | +2.43% | |
| 26.30 | 27.15 | 26.10 | 26.71 | +1.71% | |
| 26.41 | 26.56 | 25.77 | 26.26 | -0.04% | |
| 26.46 | 26.58 | 26.03 | 26.27 | -1.20% | |
| 26.27 | 26.80 | 26.19 | 26.59 | +0.99% | |
| 26.48 | 26.50 | 25.06 | 26.33 | -1.46% | |
| 26.68 | 27.22 | 26.33 | 26.72 | -0.67% | |
| 26.34 | 26.93 | 26.21 | 26.90 | +2.16% | |
| 25.89 | 26.81 | 25.89 | 26.33 | +1.90% | |
| 25.27 | 26.38 | 25.27 | 25.84 | +2.17% | |
| 24.70 | 25.60 | 24.60 | 25.29 | +3.27% | |
| 24.58 | 24.97 | 24.34 | 24.49 | -0.33% | |
| 24.45 | 25.03 | 24.08 | 24.57 | +1.99% | |
| 24.58 | 24.58 | 23.68 | 24.09 | -2.47% | |
| 25.45 | 25.45 | 24.52 | 24.70 | -1.48% | |
| 24.54 | 25.35 | 24.54 | 25.07 | +2.41% | |
| 24.94 | 25.59 | 24.41 | 24.48 | -2.16% | |
| 24.89 | 25.51 | 24.61 | 25.02 | +0.72% | |
| 24.90 | 25.27 | 24.39 | 24.84 | +0.24% | |
| 25.50 | 25.55 | 24.69 | 24.78 | -2.36% | |
| 25.03 | 25.47 | 24.79 | 25.38 | +3.21% | |
| 23.93 | 25.32 | 23.93 | 24.59 | +2.93% | |
| 24.12 | 24.12 | 23.10 | 23.89 | -0.04% | |
| 23.97 | 24.53 | 23.82 | 23.90 | -0.50% | |
| 23.74 | 24.19 | 23.08 | 24.02 | +0.71% | |
| 24.53 | 25.33 | 23.37 | 23.85 | -3.21% | |
| 25.86 | 25.86 | 24.49 | 24.64 | -3.71% | |
| 24.82 | 26.00 | 24.82 | 25.59 | +2.28% | |
| 23.67 | 25.02 | 23.67 | 25.02 | +5.93% | |
| 23.01 | 23.77 | 22.75 | 23.62 | +3.46% | |
| 22.36 | 23.00 | 22.23 | 22.83 | +0.48% | |
| 23.33 | 23.59 | 22.39 | 22.72 | -2.99% | |
| 23.58 | 24.09 | 23.00 | 23.42 | -1.68% | |
| 23.11 | 24.00 | 22.85 | 23.82 | +4.52% | |
| 23.12 | 23.48 | 22.54 | 22.79 | -1.56% | |
| 22.67 | 23.46 | 22.55 | 23.15 | +2.84% | |
| 24.28 | 24.43 | 22.00 | 22.51 | -7.93% | |
| 24.92 | 25.12 | 24.45 | 24.45 | -2.63% | |
| 24.57 | 25.25 | 24.10 | 25.11 | +4.10% | |
| 24.00 | 25.20 | 23.36 | 24.12 | +0.50% | |
| 24.20 | 24.28 | 23.86 | 24.00 | -0.99% | |
| 24.71 | 24.71 | 24.11 | 24.24 | -2.18% | |
| 25.35 | 25.50 | 24.45 | 24.78 | -0.80% | |
| 25.27 | 25.85 | 24.84 | 24.98 | -1.73% | |
| 24.25 | 25.63 | 24.25 | 25.42 | +4.31% | |
| 24.26 | 24.84 | 24.17 | 24.37 | +1.37% | |
| 24.58 | 24.74 | 23.99 | 24.04 | -2.12% | |
| 23.41 | 24.81 | 23.41 | 24.56 | +3.72% | |
| 21.44 | 23.68 | 21.25 | 23.68 | +10.55% | |
| 21.76 | 21.76 | 20.90 | 21.42 | -2.64% | |
| 21.71 | 22.60 | 21.54 | 22.00 | +1.95% | |
| 21.54 | 22.09 | 21.11 | 21.58 | +0.65% | |
| 21.11 | 21.95 | 21.11 | 21.44 | +1.32% | |
| 21.04 | 21.28 | 20.83 | 21.16 | +0.71% | |
| 21.22 | 21.22 | 20.68 | 21.01 | -1.27% | |
| 20.93 | 21.34 | 20.78 | 21.28 | +2.55% | |
| 20.83 | 21.01 | 20.50 | 20.75 | -0.10% | |
| 20.55 | 21.06 | 20.55 | 20.77 | -1.19% | |
| 21.19 | 21.29 | 20.91 | 21.02 | -0.19% | |
| 20.59 | 21.42 | 20.59 | 21.06 | +2.08% | |
| 20.00 | 21.15 | 19.93 | 20.63 | +2.74% | |
| 20.11 | 20.48 | 20.06 | 20.08 | -1.28% | |
| 19.51 | 20.58 | 19.51 | 20.34 | +4.63% | |
| 19.37 | 20.01 | 19.28 | 19.44 | +1.51% | |
| 19.72 | 19.76 | 18.83 | 19.15 | -3.33% | |
| 19.50 | 20.01 | 19.35 | 19.81 | +1.54% | |
| 19.50 | 19.87 | 19.32 | 19.51 | 0.00% | |
| 19.72 | 20.21 | 19.51 | 19.51 | -1.86% | |
| 20.10 | 20.57 | 19.83 | 19.88 | -1.19% | |
| 20.12 | 20.72 | 20.11 | 20.12 | -0.10% | |
| 20.70 | 21.10 | 20.14 | 20.14 | -2.47% | |
| 20.58 | 21.05 | 20.58 | 20.65 | +0.49% | |
| 21.03 | 21.03 | 20.47 | 20.55 | -2.70% | |
| 20.80 | 21.28 | 20.80 | 21.12 | +1.64% | |
| 20.45 | 21.18 | 20.39 | 20.78 | +1.07% | |
| 19.83 | 20.89 | 19.83 | 20.56 | +3.68% | |
| 19.40 | 20.13 | 19.40 | 19.83 | +1.95% | |
| 19.44 | 19.71 | 19.27 | 19.45 | +0.41% | |
| 19.15 | 19.58 | 19.12 | 19.37 | -0.10% | |
| 19.30 | 19.58 | 19.05 | 19.39 | +0.21% | |
| 19.69 | 19.81 | 19.34 | 19.35 | -1.63% | |
| 19.48 | 19.82 | 19.25 | 19.67 | +1.24% | |
| 19.57 | 20.28 | 19.40 | 19.43 | -0.97% | |
| 19.76 | 20.25 | 19.58 | 19.62 | +1.92% | |
| 19.72 | 20.14 | 19.25 | 19.25 | +0.47% | |
| 19.75 | 20.73 | 19.15 | 19.16 | -2.39% | |
| 19.10 | 20.46 | 19.10 | 19.63 | +3.32% | |
| 20.76 | 23.10 | 18.68 | 19.00 | -7.36% | |
| 20.06 | 20.81 | 20.06 | 20.51 | +1.23% | |
| 20.34 | 20.50 | 20.00 | 20.26 | +0.40% | |
| 20.40 | 20.90 | 20.11 | 20.18 | -1.80% | |
| 20.20 | 20.61 | 20.20 | 20.55 | +1.28% | |
| 20.41 | 20.78 | 20.21 | 20.29 | -1.41% | |
| 20.68 | 20.68 | 20.15 | 20.58 | -0.10% | |
| 21.02 | 21.55 | 20.54 | 20.60 | -2.88% | |
| 21.29 | 21.41 | 21.02 | 21.21 | +0.24% | |
| 20.84 | 21.23 | 20.65 | 21.16 | +2.82% | |
| 20.56 | 20.84 | 20.34 | 20.58 | +0.44% | |
| 20.48 | 20.80 | 20.30 | 20.49 | -0.10% | |
| 20.55 | 20.81 | 20.40 | 20.51 | -0.29% | |
| 20.32 | 20.90 | 20.13 | 20.57 | -0.05% | |
| 21.00 | 21.06 | 20.46 | 20.58 | -2.19% | |
| 20.87 | 21.28 | 20.74 | 21.04 | +0.43% | |
| 20.58 | 20.96 | 20.14 | 20.95 | +3.92% | |
| 20.13 | 20.57 | 19.98 | 20.16 | -0.88% | |
| 19.90 | 20.50 | 19.90 | 20.34 | +2.06% | |
| 19.40 | 19.93 | 19.23 | 19.93 | +2.31% | |
| 19.76 | 19.88 | 19.33 | 19.48 | -1.47% | |
| 19.72 | 20.21 | 19.42 | 19.77 | +1.28% | |
| 19.33 | 19.64 | 19.17 | 19.52 | +2.63% | |
| 19.01 | 19.37 | 18.91 | 19.02 | -1.19% | |
| 18.92 | 19.25 | 18.71 | 19.25 | +1.85% | |
| 18.90 | 19.26 | 18.44 | 18.90 | +0.48% | |
| 19.00 | 19.54 | 18.81 | 18.81 | -1.31% | |
| 19.92 | 19.92 | 19.05 | 19.06 | -1.55% | |
| 19.73 | 20.16 | 19.29 | 19.36 | -1.48% | |
| 20.00 | 20.30 | 19.59 | 19.65 | -2.04% | |
| 20.37 | 20.73 | 19.94 | 20.06 | -2.00% | |
| 20.33 | 20.70 | 20.30 | 20.47 | +1.54% | |
| 19.92 | 20.49 | 19.92 | 20.16 | +2.02% | |
| 19.82 | 20.17 | 19.51 | 19.76 | 0.00% | |
| 19.82 | 20.30 | 19.61 | 19.76 | -1.10% | |
| 19.99 | 20.58 | 19.85 | 19.98 | -1.53% | |
| 20.46 | 20.49 | 20.06 | 20.29 | +0.25% | |
| 20.79 | 21.00 | 19.89 | 20.24 | -4.12% | |
| 21.98 | 21.98 | 21.00 | 21.11 | -4.39% | |
| 21.80 | 22.08 | 21.40 | 22.08 | -0.32% | |
| 22.19 | 22.74 | 21.73 | 22.15 | -0.89% | |
| 22.48 | 22.48 | 21.68 | 22.35 | -1.63% | |
| 21.79 | 23.11 | 21.79 | 22.72 | +2.71% | |
| 22.34 | 22.66 | 22.03 | 22.12 | -2.47% | |
| 22.79 | 23.35 | 22.14 | 22.68 | -4.63% | |
| 22.33 | 23.88 | 22.29 | 23.78 | +7.12% | |
| 23.15 | 23.26 | 21.89 | 22.20 | -3.31% | |
| 22.00 | 23.25 | 21.68 | 22.96 | +6.15% | |
| 19.22 | 21.64 | 18.20 | 21.63 | +23.60% | |
| 17.10 | 17.55 | 17.10 | 17.50 | +2.34% | |
| 17.76 | 17.80 | 17.06 | 17.10 | -3.72% | |
| 17.53 | 17.79 | 17.36 | 17.76 | +2.66% | |
| 17.48 | 17.79 | 17.18 | 17.30 | -0.46% | |
| 17.97 | 18.03 | 16.75 | 17.38 | -2.08% | |
| 18.26 | 18.26 | 17.74 | 17.75 | -2.69% | |
| 17.85 | 18.42 | 17.80 | 18.24 | +1.90% | |
| 18.61 | 18.61 | 17.88 | 17.90 | -4.02% | |
| 18.55 | 18.91 | 18.55 | 18.65 | +0.54% | |
| 18.25 | 19.18 | 17.88 | 18.55 | +1.53% | |
| 17.67 | 18.56 | 17.65 | 18.27 | +4.40% | |
| 18.17 | 18.29 | 17.49 | 17.50 | -3.74% | |
| 17.85 | 18.32 | 17.85 | 18.18 | +2.08% | |
| 17.45 | 17.95 | 17.32 | 17.81 | +0.68% | |
| 17.27 | 17.69 | 16.73 | 17.69 | +2.91% | |
| 17.35 | 17.46 | 17.07 | 17.19 | -0.98% | |
| 17.95 | 18.10 | 17.31 | 17.36 | -2.36% | |
| 18.16 | 18.50 | 17.50 | 17.78 | -2.31% | |
| 18.63 | 18.83 | 17.98 | 18.20 | -1.73% | |
| 18.17 | 18.72 | 18.17 | 18.52 | +2.15% | |
| 18.02 | 18.58 | 17.55 | 18.13 | +0.55% | |
| 18.05 | 18.46 | 17.90 | 18.03 | -0.11% | |
| 18.29 | 19.03 | 18.05 | 18.05 | -1.96% | |
| 18.41 | 18.64 | 18.35 | 18.41 | -0.38% | |
| 18.43 | 18.75 | 18.05 | 18.48 | +0.33% | |
| 18.75 | 18.78 | 18.10 | 18.42 | -0.75% | |
| 18.65 | 19.13 | 18.53 | 18.56 | -0.48% | |
| 19.14 | 19.62 | 18.53 | 18.65 | -1.79% | |
| 18.81 | 19.23 | 18.81 | 18.99 | -0.05% | |
| 20.00 | 20.05 | 18.78 | 19.00 | -3.41% | |
| 20.21 | 20.28 | 19.45 | 19.67 | -3.44% | |
| 20.07 | 20.78 | 20.07 | 20.37 | +1.04% | |
| 21.11 | 21.11 | 20.03 | 20.16 | -4.05% | |
| 21.39 | 21.52 | 20.97 | 21.01 | -1.68% | |
| 21.28 | 21.68 | 21.15 | 21.37 | +0.14% | |
| 21.46 | 21.90 | 21.24 | 21.34 | -0.65% | |
| 21.31 | 21.63 | 21.20 | 21.48 | +0.70% | |
| 21.25 | 21.58 | 21.22 | 21.33 | +0.66% | |
| 21.45 | 21.52 | 20.99 | 21.19 | -1.44% | |
| 20.58 | 21.58 | 20.44 | 21.50 | +3.97% | |
| 20.86 | 21.07 | 20.50 | 20.68 | -1.29% | |
| 20.60 | 21.13 | 20.27 | 20.95 | +3.10% | |
| 20.25 | 20.46 | 20.13 | 20.32 | +0.40% | |
| 20.19 | 20.42 | 19.81 | 20.24 | +0.65% | |
| 20.25 | 20.30 | 19.80 | 20.11 | -0.54% | |
| 19.51 | 20.48 | 19.51 | 20.22 | +4.17% | |
| 19.06 | 19.60 | 19.05 | 19.41 | +2.59% | |
| 18.84 | 19.39 | 18.66 | 18.92 | +0.11% | |
| 18.01 | 19.21 | 17.80 | 18.90 | +4.59% | |
| 18.10 | 18.31 | 17.93 | 18.07 | +0.67% | |
| 18.70 | 18.70 | 17.81 | 17.95 | -2.71% | |
| 18.70 | 18.88 | 18.42 | 18.45 | -1.34% | |
| 18.85 | 18.97 | 18.66 | 18.70 | -0.27% | |
| 18.86 | 19.03 | 18.57 | 18.75 | +0.70% | |
| 19.05 | 19.05 | 18.61 | 18.62 | -2.15% | |
| 18.87 | 19.16 | 18.87 | 19.03 | +0.26% | |
| 18.52 | 18.98 | 18.52 | 18.98 | +2.48% | |
| 18.34 | 18.63 | 18.08 | 18.52 | +2.72% | |
| 17.94 | 18.28 | 17.72 | 18.03 | -0.61% | |
| 17.77 | 18.47 | 17.77 | 18.14 | +1.68% | |
| 18.54 | 18.59 | 17.80 | 17.84 | -2.41% | |
| 19.01 | 19.27 | 18.22 | 18.28 | -4.64% | |
| 18.60 | 19.31 | 18.02 | 19.17 | +2.62% | |
| 19.55 | 19.55 | 18.37 | 18.68 | -3.11% | |
| 18.46 | 19.49 | 18.46 | 19.28 | +3.10% | |
| 17.95 | 18.83 | 17.95 | 18.70 | +2.24% | |
| 17.94 | 18.36 | 17.73 | 18.29 | +2.06% | |
| 17.69 | 18.01 | 17.65 | 17.92 | +0.73% | |
| 17.83 | 18.27 | 17.62 | 17.79 | -0.22% | |
| 18.23 | 18.50 | 17.73 | 17.83 | -2.09% | |
| 18.73 | 19.07 | 17.93 | 18.21 | -3.04% | |
| 18.97 | 19.02 | 18.74 | 18.78 | +1.57% | |
| 18.76 | 19.11 | 18.43 | 18.49 | -1.12% | |
| 19.51 | 19.51 | 18.64 | 18.70 | -3.76% | |
| 19.43 | 19.76 | 19.32 | 19.43 | -0.36% | |
| 19.12 | 19.58 | 19.12 | 19.50 | +1.35% | |
| 20.60 | 20.60 | 18.96 | 19.24 | +1.48% | |
| 19.43 | 19.52 | 18.48 | 18.96 | -2.97% | |
| 19.00 | 19.70 | 18.80 | 19.54 | +3.17% | |
| 18.88 | 19.25 | 18.77 | 18.94 | +0.91% | |
| 18.97 | 20.00 | 18.11 | 18.77 | -0.42% | |
| 18.75 | 18.91 | 18.18 | 18.85 | +0.16% | |
| 17.83 | 18.85 | 17.83 | 18.82 | +4.27% | |
| 17.93 | 18.55 | 17.89 | 18.05 | +0.78% | |
| 17.58 | 17.91 | 17.28 | 17.91 | +1.76% | |
| 18.20 | 18.25 | 17.23 | 17.60 | -3.72% | |
| 18.29 | 18.40 | 17.97 | 18.28 | 0.00% | |
| 18.12 | 18.28 | 17.86 | 18.28 | +1.27% | |
| 17.70 | 18.07 | 17.36 | 18.05 | +2.32% | |
| 16.49 | 17.98 | 16.49 | 17.64 | +7.69% | |
| 17.26 | 17.49 | 16.35 | 16.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASIC chart for longer ranges.