5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-17.34%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-13.70%
YEAR-TO-DATE PERFORMANCE
-16.04%
Ategrity Specialty Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.27 | $17.69 (2.43%) | $17.69 | $16.73 | 118.77 K | $769.66 M |
| 01/28/2026 | $17.35 | $17.19 (-0.92%) | $17.46 | $17.07 | 65.00 K | $747.91 M |
| 01/27/2026 | $17.95 | $17.36 (-3.29%) | $18.10 | $17.31 | 91.90 K | $755.31 M |
| 01/26/2026 | $18.16 | $17.78 (-2.09%) | $18.50 | $17.50 | 57.34 K | $773.58 M |
| 01/23/2026 | $18.63 | $18.20 (-2.31%) | $18.83 | $17.98 | 98.54 K | $791.85 M |
| 01/22/2026 | $18.17 | $18.52 (1.93%) | $18.72 | $18.17 | 133.70 K | $805.78 M |
| 01/21/2026 | $18.02 | $18.13 (0.61%) | $18.58 | $17.55 | 67.30 K | $788.81 M |
| 01/20/2026 | $18.05 | $18.03 (-0.11%) | $18.45 | $17.90 | 110.20 K | $784.46 M |
| 01/16/2026 | $18.29 | $18.05 (-1.31%) | $19.03 | $18.05 | 59.90 K | $785.33 M |
| 01/15/2026 | $18.41 | $18.41 (0%) | $18.64 | $18.35 | 50.23 K | $800.99 M |
| 01/14/2026 | $18.43 | $18.48 (0.27%) | $18.75 | $18.05 | 85.20 K | $804.04 M |
| 01/13/2026 | $18.75 | $18.42 (-1.76%) | $18.78 | $18.10 | 95.11 K | $801.43 M |
| 01/12/2026 | $18.65 | $18.56 (-0.48%) | $19.12 | $18.53 | 98.90 K | $807.52 M |
| 01/09/2026 | $19.14 | $18.65 (-2.56%) | $19.62 | $18.53 | 51.30 K | $811.43 M |
| 01/08/2026 | $18.81 | $18.99 (0.96%) | $19.23 | $18.81 | 90.00 K | $826.23 M |
| 01/07/2026 | $20.00 | $19.00 (-5%) | $20.05 | $18.78 | 100.45 K | $826.66 M |
| 01/06/2026 | $20.21 | $19.67 (-2.67%) | $20.28 | $19.45 | 44.51 K | $855.81 M |
| 01/05/2026 | $20.07 | $20.37 (1.49%) | $20.78 | $20.07 | 50.13 K | $886.27 M |
| 01/02/2026 | $21.11 | $20.16 (-4.5%) | $21.11 | $20.03 | 50.24 K | $877.13 M |
| 12/31/2025 | $21.39 | $21.01 (-1.78%) | $21.52 | $20.97 | 88.10 K | $914.11 M |
| 12/30/2025 | $21.28 | $21.37 (0.42%) | $21.68 | $21.15 | 76.20 K | $929.78 M |
| 12/29/2025 | $21.46 | $21.34 (-0.56%) | $21.90 | $21.24 | 100.60 K | $928.47 M |
| 12/26/2025 | $21.31 | $21.48 (0.8%) | $21.63 | $21.20 | 82.52 K | $934.56 M |
| 12/24/2025 | $21.25 | $21.33 (0.38%) | $21.58 | $21.22 | 30.80 K | $928.04 M |
| 12/23/2025 | $21.45 | $21.19 (-1.21%) | $21.52 | $20.99 | 105.70 K | $921.94 M |
| 12/22/2025 | $20.58 | $21.50 (4.47%) | $21.58 | $20.44 | 128.30 K | $935.43 M |
| 12/19/2025 | $20.86 | $20.68 (-0.86%) | $21.07 | $20.50 | 137.70 K | $899.76 M |
| 12/18/2025 | $20.60 | $20.95 (1.7%) | $21.13 | $20.27 | 91.92 K | $911.50 M |
| 12/17/2025 | $20.25 | $20.32 (0.35%) | $20.46 | $20.13 | 56.25 K | $884.09 M |
| 12/16/2025 | $20.19 | $20.24 (0.25%) | $20.42 | $19.81 | 92.20 K | $880.61 M |
| 12/15/2025 | $20.25 | $20.11 (-0.69%) | $20.30 | $19.80 | 94.84 K | $874.96 M |
| 12/12/2025 | $19.51 | $20.22 (3.64%) | $20.48 | $19.51 | 169.23 K | $879.74 M |
| 12/11/2025 | $19.06 | $19.41 (1.84%) | $19.60 | $19.05 | 174.10 K | $844.50 M |
| 12/10/2025 | $18.84 | $18.92 (0.42%) | $19.39 | $18.66 | 96.74 K | $823.18 M |
| 12/09/2025 | $18.01 | $18.90 (4.94%) | $19.21 | $17.80 | 149.52 K | $822.31 M |
| 12/08/2025 | $18.10 | $18.07 (-0.17%) | $18.31 | $17.93 | 60.40 K | $786.20 M |
| 12/05/2025 | $18.70 | $17.95 (-4.01%) | $18.70 | $17.81 | 74.64 K | $780.98 M |
| 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 |
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.
