5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-13.52%
Ategrity Specialty Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.70 | $18.45 (-1.34%) | $18.88 | $18.42 | 76.64 K | $802.73 M |
| 12/03/2025 | $18.85 | $18.70 (-0.8%) | $18.97 | $18.66 | 79.10 K | $813.61 M |
| 12/02/2025 | $18.86 | $18.75 (-0.58%) | $19.03 | $18.57 | 80.30 K | $815.78 M |
| 12/01/2025 | $19.05 | $18.62 (-2.26%) | $19.05 | $18.61 | 105.81 K | $810.13 M |
| 11/28/2025 | $18.87 | $19.03 (0.85%) | $19.16 | $18.87 | 34.50 K | $827.97 M |
| 11/26/2025 | $18.52 | $18.98 (2.48%) | $18.98 | $18.52 | 72.33 K | $825.79 M |
| 11/25/2025 | $18.34 | $18.52 (0.98%) | $18.63 | $18.08 | 89.00 K | $805.78 M |
| 11/24/2025 | $17.94 | $18.03 (0.5%) | $18.28 | $17.72 | 107.92 K | $784.46 M |
| 11/21/2025 | $17.77 | $18.14 (2.08%) | $18.47 | $17.77 | 87.80 K | $789.24 M |
| 11/20/2025 | $18.54 | $17.84 (-3.78%) | $18.59 | $17.80 | 99.25 K | $776.19 M |
| 11/19/2025 | $19.01 | $18.28 (-3.84%) | $19.27 | $18.22 | 63.80 K | $795.33 M |
| 11/18/2025 | $18.60 | $19.17 (3.06%) | $19.31 | $18.02 | 60.70 K | $834.06 M |
| 11/17/2025 | $19.55 | $18.68 (-4.45%) | $19.55 | $18.37 | 93.09 K | $812.74 M |
| 11/14/2025 | $18.46 | $19.28 (4.44%) | $19.49 | $18.46 | 73.93 K | $838.84 M |
| 11/13/2025 | $17.95 | $18.70 (4.18%) | $18.83 | $17.95 | 91.05 K | $813.61 M |
| 11/12/2025 | $17.94 | $18.29 (1.95%) | $18.36 | $17.73 | 111.24 K | $795.77 M |
| 11/11/2025 | $17.69 | $17.92 (1.3%) | $18.01 | $17.65 | 60.60 K | $779.67 M |
| 11/10/2025 | $17.83 | $17.79 (-0.22%) | $18.27 | $17.62 | 90.92 K | $774.02 M |
| 11/07/2025 | $18.23 | $17.83 (-2.19%) | $18.50 | $17.73 | 69.62 K | $775.76 M |
| 11/06/2025 | $18.73 | $18.21 (-2.78%) | $19.07 | $17.93 | 89.60 K | $792.29 M |
| 11/05/2025 | $18.97 | $18.78 (-1%) | $19.02 | $18.74 | 90.72 K | $817.09 M |
| 11/04/2025 | $18.76 | $18.49 (-1.44%) | $19.11 | $18.43 | 72.40 K | $804.47 M |
| 11/03/2025 | $19.51 | $18.70 (-4.15%) | $19.51 | $18.64 | 83.50 K | $813.61 M |
| 10/31/2025 | $19.43 | $19.43 (0%) | $19.76 | $19.32 | 97.50 K | $845.37 M |
| 10/30/2025 | $19.12 | $19.50 (1.99%) | $19.58 | $19.12 | 140.22 K | $848.42 M |
| 10/29/2025 | $20.60 | $19.24 (-6.6%) | $20.60 | $18.96 | 139.30 K | $837.10 M |
| 10/28/2025 | $19.43 | $18.96 (-2.42%) | $19.52 | $18.48 | 117.30 K | $824.92 M |
| 10/27/2025 | $19.00 | $19.54 (2.84%) | $19.70 | $18.80 | 128.10 K | $850.16 M |
| 10/24/2025 | $18.88 | $18.94 (0.32%) | $19.25 | $18.77 | 99.60 K | $824.05 M |
| 10/23/2025 | $18.97 | $18.77 (-1.05%) | $20.00 | $18.11 | 164.60 K | $816.65 M |
| 10/22/2025 | $18.75 | $18.85 (0.53%) | $18.91 | $18.18 | 204.73 K | $820.13 M |
| 10/21/2025 | $17.83 | $18.82 (5.55%) | $18.85 | $17.83 | 235.94 K | $818.83 M |
| 10/20/2025 | $17.93 | $18.05 (0.67%) | $18.55 | $17.89 | 143.20 K | $785.33 M |
| 10/17/2025 | $17.58 | $17.91 (1.88%) | $17.91 | $17.27 | 118.11 K | $737.74 M |
| 10/16/2025 | $18.20 | $17.60 (-3.3%) | $18.25 | $17.23 | 140.50 K | $724.97 M |
| 10/15/2025 | $18.29 | $18.28 (-0.05%) | $18.40 | $17.97 | 93.70 K | $752.98 M |
| 10/14/2025 | $18.12 | $18.28 (0.88%) | $18.28 | $17.86 | 73.84 K | $752.98 M |
| 10/13/2025 | $17.70 | $18.05 (1.98%) | $18.07 | $17.36 | 228.92 K | $743.51 M |
| 10/10/2025 | $16.49 | $17.64 (6.97%) | $17.98 | $16.49 | 301.83 K | $726.62 M |
| 10/09/2025 | $17.26 | $16.38 (-5.1%) | $17.49 | $16.35 | 298.34 K | $674.72 M |
| 10/08/2025 | $17.95 | $17.56 (-2.17%) | $18.24 | $17.53 | 196.90 K | $723.32 M |
| 10/07/2025 | $17.40 | $17.85 (2.59%) | $18.00 | $17.16 | 178.53 K | $735.27 M |
| 10/06/2025 | $17.84 | $17.20 (-3.59%) | $17.90 | $16.97 | 286.40 K | $708.50 M |
| 10/03/2025 | $17.11 | $17.69 (3.39%) | $18.10 | $17.11 | 407.18 K | $728.68 M |
| 10/02/2025 | $18.29 | $17.26 (-5.63%) | $18.36 | $16.72 | 401.56 K | $710.97 M |
| 10/01/2025 | $19.77 | $17.88 (-9.56%) | $19.99 | $17.61 | 353.40 K | $736.51 M |
| 09/30/2025 | $19.50 | $19.77 (1.38%) | $20.19 | $19.30 | 166.80 K | $814.36 M |
| 09/29/2025 | $19.46 | $19.19 (-1.39%) | $19.99 | $19.00 | 167.84 K | $790.47 M |
| 09/26/2025 | $19.40 | $19.52 (0.62%) | $20.06 | $19.16 | 176.30 K | $804.06 M |
| 09/25/2025 | $19.09 | $19.29 (1.05%) | $19.98 | $18.81 | 234.12 K | $794.59 M |
| 09/24/2025 | $20.24 | $19.12 (-5.53%) | $20.33 | $19.06 | 132.52 K | $787.58 M |
| 09/23/2025 | $20.95 | $20.32 (-3.01%) | $21.20 | $20.16 | 155.60 K | $837.01 M |
| 09/22/2025 | $20.76 | $20.99 (1.11%) | $21.14 | $20.56 | 178.20 K | $864.61 M |
| 09/19/2025 | $21.15 | $20.56 (-2.79%) | $21.33 | $20.33 | 1.24 M | $846.90 M |
| 09/18/2025 | $21.00 | $21.16 (0.76%) | $21.60 | $20.90 | 210.50 K | $871.61 M |
| 09/17/2025 | $20.87 | $20.61 (-1.25%) | $21.14 | $20.55 | 189.11 K | $848.96 M |
| 09/16/2025 | $20.60 | $20.64 (0.19%) | $21.60 | $20.35 | 147.40 K | $850.19 M |
| 09/15/2025 | $21.17 | $20.49 (-3.21%) | $21.47 | $20.32 | 78.80 K | $844.02 M |
| 09/12/2025 | $20.68 | $21.00 (1.55%) | $21.60 | $20.38 | 93.00 K | $865.02 M |
| 09/11/2025 | $21.23 | $20.93 (-1.41%) | $21.41 | $20.74 | 111.80 K | $862.14 M |
| 09/10/2025 | $21.52 | $21.14 (-1.77%) | $21.83 | $21.02 | 56.40 K | $870.79 M |
| 09/09/2025 | $21.90 | $21.60 (-1.37%) | $22.03 | $21.30 | 53.25 K | $889.74 M |
| 09/08/2025 | $21.30 | $21.74 (2.07%) | $21.79 | $20.83 | 85.15 K | $895.51 M |
| 09/05/2025 | $22.35 | $21.30 (-4.7%) | $22.44 | $21.14 | 91.30 K | $877.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
