MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASIC — Ategrity Specialty Insurance Company Holdings
NYSEAtegrity Specialty Insurance Company Holdings
$26.17
-0.58(-2.17%)
- O
- 26.96
- H
- 26.96
- L
- 25.92
- V
- 55.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.17
Period Return+6.04%
Period High$29.00
Period Low$16.35
Avg Daily Volume114.4K
Total Trading Days330
ASIC — Historical OHLCV Price & Volume Table
Jun 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.96 | $26.96 | $25.92 | $26.17 | $-0.58 | -2.17% | 55,903 | $26.35 | $25.92 $26.96 |
| Oct 1, 2026 | $25.64 | $26.77 | $25.61 | $26.75 | +$1.20 | +4.70% | 85,037 | $26.52 | $25.61 $26.77 |
| Sep 30, 2026 | $26.21 | $26.21 | $25.55 | $25.55 | $-0.81 | -3.07% | 59,741 | $25.70 | $25.55 $26.21 |
| Sep 29, 2026 | $26.36 | $26.50 | $25.81 | $26.36 | $-0.21 | -0.79% | 53,097 | $26.19 | $25.81 $26.50 |
| Sep 28, 2026 | $26.92 | $27.38 | $26.51 | $26.57 | $-0.58 | -2.14% | 85,459 | $26.78 | $26.51 $27.38 |
| Sep 25, 2026 | $26.50 | $27.53 | $26.47 | $27.15 | +$0.61 | +2.30% | 127,429 | $27.23 | $26.47 $27.53 |
| Sep 24, 2026 | $26.50 | $26.97 | $26.11 | $26.54 | +$0.02 | +0.08% | 71,259 | $26.51 | $26.11 $26.97 |
| Sep 23, 2026 | $27.00 | $27.17 | $26.37 | $26.52 | $-0.50 | -1.85% | 99,049 | $26.65 | $26.37 $27.17 |
| Sep 22, 2026 | $27.32 | $27.47 | $26.58 | $27.02 | $-0.05 | -0.18% | 57,007 | $27.04 | $26.58 $27.47 |
| Sep 21, 2026 | $27.41 | $27.63 | $26.99 | $27.07 | $-0.54 | -1.96% | 63,861 | $27.18 | $26.99 $27.63 |
| Sep 18, 2026 | $28.18 | $28.46 | $27.46 | $27.61 | $-0.56 | -1.99% | 208,532 | $27.70 | $27.46 $28.46 |
| Sep 17, 2026 | $28.41 | $28.41 | $27.82 | $28.17 | $-0.12 | -0.42% | 30,697 | $28.14 | $27.82 $28.41 |
| Sep 16, 2026 | $28.71 | $29.00 | $28.00 | $28.29 | $-0.37 | -1.29% | 75,582 | $28.39 | $28.00 $29.00 |
| Sep 15, 2026 | $28.05 | $28.78 | $27.70 | $28.66 | +$0.67 | +2.39% | 51,776 | $28.46 | $27.70 $28.78 |
| Sep 14, 2026 | $27.70 | $28.38 | $27.61 | $27.99 | +$0.52 | +1.89% | 48,739 | $27.97 | $27.61 $28.38 |
| Sep 11, 2026 | $27.61 | $27.65 | $26.84 | $27.47 | +$0.32 | +1.18% | 40,649 | $27.43 | $26.84 $27.65 |
| Sep 10, 2026 | $27.27 | $27.41 | $26.62 | $27.15 | +$0.02 | +0.07% | 41,915 | $27.14 | $26.62 $27.41 |
| Sep 9, 2026 | $26.28 | $27.18 | $26.27 | $27.13 | +$0.60 | +2.26% | 69,046 | $26.92 | $26.27 $27.18 |
| Sep 8, 2026 | $27.16 | $27.57 | $26.14 | $26.53 | $-0.87 | -3.18% | 137,359 | $26.81 | $26.14 $27.57 |
| Sep 4, 2026 | $27.00 | $27.90 | $26.50 | $27.40 | +$0.04 | +0.15% | 70,088 | $27.40 | $26.50 $27.90 |
| Sep 3, 2026 | $27.10 | $27.59 | $26.38 | $27.36 | +$0.65 | +2.43% | 36,193 | $27.28 | $26.38 $27.59 |
| Sep 2, 2026 | $26.30 | $27.15 | $26.10 | $26.71 | +$0.45 | +1.71% | 53,230 | $26.83 | $26.10 $27.15 |
| Sep 1, 2026 | $26.41 | $26.56 | $25.77 | $26.26 | $-0.01 | -0.04% | 41,427 | $26.28 | $25.77 $26.56 |
| Aug 31, 2026 | $26.46 | $26.58 | $26.03 | $26.27 | $-0.32 | -1.20% | 46,905 | $26.25 | $26.03 $26.58 |
| Aug 28, 2026 | $26.27 | $26.80 | $26.19 | $26.59 | +$0.26 | +0.99% | 59,663 | $26.56 | $26.19 $26.80 |
| Aug 27, 2026 | $26.48 | $26.50 | $25.06 | $26.33 | $-0.39 | -1.46% | 47,498 | $26.29 | $25.06 $26.50 |
| Aug 26, 2026 | $26.68 | $27.22 | $26.33 | $26.72 | $-0.18 | -0.67% | 75,597 | $26.70 | $26.33 $27.22 |
| Aug 25, 2026 | $26.34 | $26.93 | $26.21 | $26.90 | +$0.57 | +2.16% | 96,692 | $26.63 | $26.21 $26.93 |
| Aug 24, 2026 | $25.89 | $26.81 | $25.89 | $26.33 | +$0.49 | +1.90% | 51,403 | $26.31 | $25.89 $26.81 |
| Aug 21, 2026 | $25.27 | $26.38 | $25.27 | $25.84 | +$0.55 | +2.17% | 105,458 | $25.90 | $25.27 $26.38 |