NYSE · ASIC · stock
Ategrity Specialty Insurance Co Holdings (ASIC) stock price history
Every NYSE trading session of Ategrity Specialty Insurance Co Holdings from Jun 11, 2025 to Sep 29, 2026: 327 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASIC adjusted close, 2025 to 2026
- $28.66
- All time high, 2026
- $29.00
- 52 week high, $16.35 low
- 327
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ASIC key facts
- Ategrity Specialty Insurance Co Holdings (ASIC) closed at $26.36 on Sep 29, 2026 on NYSE.
- ASIC's all time high close is $28.66, set on Sep 15, 2026; its all time low close is $16.38 on Oct 9, 2025.
- ASIC's 52 week range is $16.35 to $29.00.
- ASIC returned +37.4% over the year to Sep 29, 2026.
- Since Jun 11, 2025 ASIC returned +7%, +5.2% a year compounded.
- ASIC's deepest drawdown was -33.6% from Jun 11, 2025 to Oct 9, 2025.
- DataCedar holds 327 daily sessions of ASIC history from Jun 11, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASIC price chart, 2025 to 2026
ASIC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +7.3% |
| 6 months | +38.6% |
| Year to date | +23.4% |
| 1 year | +37.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 11, 2025 | +6.8% |
| Compound annual growth, 1.3 years | +5.2% |
ASIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.66 on Sep 15, 2026
- All time low close
- $16.38 on Oct 9, 2025
- 52 week high
- $29.00 on Sep 16, 2026
- 52 week low
- $16.35 on Oct 9, 2025
- Deepest drawdown
- -33.6% from Jun 11, 2025 to Oct 9, 2025, recovered Jul 2, 2026
- Best single session
- +23.6% on Feb 20, 2026
- Worst single session
- -9.6% on Oct 1, 2025
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 50%
ASIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 11, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.11 | $29.00 | $16.73 | $26.36 | +25.5% | 16.4M | 186 |
| 2025 | $23.65 | $25.30 | $16.35 | $21.01 | n/a | 21.1M | 141 |
ASIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.36 | +0.3% |
| August 2026 | $26.27 | +9.4% |
| July 2026 | $24.02 | -0.1% |
| June 2026 | $24.04 | +23.2% |
| May 2026 | $19.51 | +2.7% |
| April 2026 | $19.00 | -3.9% |
| March 2026 | $19.77 | -10.6% |
| February 2026 | $22.12 | +24.2% |
| January 2026 | $17.81 | -15.2% |
| December 2025 | $21.01 | +10.4% |
| November 2025 | $19.03 | -2.1% |
| October 2025 | $19.43 | -1.7% |
About the ASIC data
Daily bars. 327 sessions from Jun 11, 2025 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ASGI abrdn Global Infrastructure Income Fund
- ASGI.R abrdn Global Infrastructure Income Fund Rights (expiring October 15, 2026) Rights
- ASGI.V abrdn Global Infrastructure Income Fund Rights (expiring October 15, 2026) Rights when issued
- ASH Ashland INC.
- ASIX AdvanSix Inc.
- ASPN Aspen Aerogels INC
- ASR Southeast Airport Group
- ASX ASE Technology Holding Co., Ltd.
Common questions
ASIC share price history
