ASIC
ATEGRITY (ASIC)
NYSE
$24.02-$0.005 (-0.02%)
Price as of Jul 31, 2026 4:45 PM EDT
  • $1.2B
    Market Cap
  • 20.70%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -0.08%
    Low Price$22.51
    High Price$25.59
  • 3 Months
    +26.42%
    Low Price$19.15
    High Price$25.59
  • 1 Year
    +20.70%
    Low Price$16.38
    High Price$25.59
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
23.74
24.19
23.08
24.02
+0.71%
57,149
07/30/2026
24.53
25.33
23.37
23.85
-3.21%
90,781
07/29/2026
25.86
25.86
24.49
24.64
-3.71%
62,647
07/29/2026
$0.67 Earnings
07/28/2026
24.82
26.00
24.82
25.59
+2.28%
69,950
07/27/2026
23.67
25.02
23.67
25.02
+5.93%
108,034
07/24/2026
23.01
23.77
22.75
23.62
+3.46%
52,714
07/23/2026
22.36
23.00
22.23
22.83
+0.48%
41,299
07/22/2026
23.33
23.58
22.39
22.72
-2.99%
52,493
07/21/2026
23.58
24.09
23.00
23.42
-1.68%
62,125
07/20/2026
23.11
24.00
22.85
23.82
+4.52%
105,689
07/17/2026
23.12
23.48
22.54
22.79
-1.56%
45,878
07/16/2026
22.67
23.46
22.55
23.15
+2.84%
60,593
07/15/2026
24.28
24.43
22.00
22.51
-7.93%
112,450
07/14/2026
24.92
25.12
24.45
24.45
-2.63%
61,849
07/13/2026
24.57
25.25
24.10
25.11
+4.10%
89,721
07/10/2026
24.00
25.20
23.36
24.12
+0.50%
136,651
07/09/2026
24.20
24.28
23.86
24.00
-0.99%
56,390
07/08/2026
24.71
24.71
24.11
24.24
-2.18%
76,383
07/07/2026
25.35
25.50
24.45
24.78
-0.80%
69,634
07/06/2026
25.27
25.85
24.84
24.98
-1.73%
70,346
07/02/2026
24.25
25.63
24.25
25.42
+4.31%
56,130
07/01/2026
24.26
24.84
24.17
24.37
+1.37%
73,666
06/30/2026
24.58
24.74
23.99
24.04
-2.12%
57,554
06/29/2026
23.41
24.81
23.41
24.56
+3.72%
121,664
06/26/2026
21.44
23.68
21.25
23.68
+10.55%
345,493
06/25/2026
21.76
21.76
20.90
21.42
-2.64%
74,992
06/24/2026
21.71
22.60
21.54
22.00
+1.95%
72,624
06/23/2026
21.54
22.09
21.11
21.58
+0.65%
39,241
06/22/2026
21.11
21.95
21.11
21.44
+1.32%
42,210
06/18/2026
21.04
21.28
20.83
21.16
+0.71%
71,059
06/17/2026
21.22
21.22
20.68
21.01
-1.27%
42,251
06/16/2026
20.93
21.34
20.78
21.28
+2.55%
64,464
06/15/2026
20.83
21.01
20.50
20.75
-0.10%
36,572
06/12/2026
20.55
21.06
20.55
20.77
-1.19%
35,697
06/11/2026
21.19
21.29
20.91
21.02
-0.19%
32,733
06/10/2026
20.59
21.42
20.59
21.06
+2.08%
53,859
06/09/2026
20.00
21.15
19.93
20.63
+2.74%
75,436
06/08/2026
20.11
20.48
20.06
20.08
-1.28%
54,763
06/05/2026
19.51
20.58
19.51
20.34
+4.63%
58,792
06/04/2026
19.37
20.01
19.28
19.44
+1.51%
85,333
06/03/2026
19.72
19.76
18.83
19.15
-3.33%
115,620
06/02/2026
19.50
20.01
19.35
19.81
+1.54%
106,278
06/01/2026
19.50
19.87
19.32
19.51
0.00%
73,693
05/29/2026
19.72
20.21
19.51
19.51
-1.86%
71,965
05/28/2026
20.10
20.57
19.83
19.88
-1.19%
53,242
05/27/2026
20.12
20.72
20.11
20.12
-0.10%
89,964
05/26/2026
20.70
21.10
20.14
20.14
-2.47%
69,446
05/22/2026
20.58
21.05
20.58
20.65
+0.49%
61,338
05/21/2026
21.03
21.03
20.47
20.55
-2.70%
34,605
05/20/2026
20.80
21.28
20.80
21.12
+1.64%
67,945
05/19/2026
20.45
21.18
20.39
20.78
+1.07%
42,025
05/18/2026
19.83
20.89
19.83
20.56
+3.68%
62,162
05/15/2026
19.40
20.13
19.40
19.83
+1.95%
37,814
05/14/2026
19.44
19.71
19.27
19.45
+0.41%
41,799
05/13/2026
19.15
19.58
19.12
19.37
-0.10%
77,436
05/12/2026
19.30
19.58
19.05
19.39
+0.21%
55,899
05/11/2026
19.69
19.81
19.34
19.35
-1.63%
38,228
05/08/2026
19.48
19.82
19.25
19.67
+1.24%
70,761
05/07/2026
19.57
20.28
19.40
19.43
-0.97%
60,759
05/06/2026
19.76
20.25
19.58
19.62
+1.92%
79,422
05/05/2026
19.72
20.14
19.25
19.25
+0.47%
68,189
05/04/2026
19.75
20.73
19.15
19.16
-2.39%
129,930
05/01/2026
19.10
20.46
19.10
19.63
+3.32%
87,060
04/30/2026
20.76
23.10
18.68
19.00
-7.36%
340,487
04/29/2026
20.06
20.81
20.06
20.51
+1.23%
63,339
04/29/2026
$0.51 Earnings
04/28/2026
20.34
20.50
20.00
20.26
+0.40%
61,234
04/27/2026
20.40
20.90
20.11
20.18
-1.80%
94,116
04/24/2026
20.20
20.61
20.20
20.55
+1.28%
25,239
04/23/2026
20.41
20.78
20.21
20.29
-1.41%
40,747
04/22/2026
20.68
20.68
20.15
20.58
-0.10%
79,781
04/21/2026
21.02
21.55
20.54
20.60
-2.88%
50,849
04/20/2026
21.29
21.41
21.02
21.21
+0.24%
57,745
04/17/2026
20.84
21.23
20.65
21.16
+2.82%
49,201
04/16/2026
20.56
20.84
20.34
20.58
+0.44%
30,289
04/15/2026
20.48
20.80
20.30
20.49
-0.10%
42,974
04/14/2026
20.55
20.81
20.40
20.51
-0.29%
41,918
04/13/2026
20.32
20.90
20.13
20.57
-0.05%
59,449
04/10/2026
21.00
21.06
20.46
20.58
-2.19%
41,821
04/09/2026
20.87
21.28
20.74
21.04
+0.43%
56,012
04/08/2026
20.58
20.96
20.14
20.95
+3.92%
64,365
04/07/2026
20.13
20.57
19.98
20.16
-0.88%
68,958
04/06/2026
19.90
20.50
19.90
20.34
+2.06%
55,002
04/02/2026
19.40
19.93
19.23
19.93
+2.31%
50,670
04/01/2026
19.76
19.88
19.33
19.48
-1.47%
53,022
03/31/2026
19.72
20.21
19.42
19.77
+1.28%
130,059
03/30/2026
19.33
19.64
19.17
19.52
+2.63%
116,641
03/27/2026
19.01
19.37
18.91
19.02
-1.19%
95,793
03/26/2026
18.92
19.25
18.71
19.25
+1.85%
171,853
03/25/2026
18.90
19.26
18.44
18.90
+0.48%
131,107
03/24/2026
19.00
19.54
18.81
18.81
-1.31%
111,737
03/23/2026
19.92
19.92
19.05
19.06
-1.55%
102,878
03/20/2026
19.73
20.16
19.29
19.36
-1.48%
402,874
03/19/2026
20.00
20.30
19.59
19.65
-2.04%
99,500
03/18/2026
20.37
20.73
19.94
20.06
-2.00%
150,718
03/17/2026
20.33
20.70
20.30
20.47
+1.54%
94,315
03/16/2026
19.92
20.49
19.92
20.16
+2.02%
92,995
03/13/2026
19.82
20.17
19.51
19.76
0.00%
78,171
03/12/2026
19.82
20.30
19.61
19.76
-1.10%
92,175