ASIC
ATEGRITY (ASIC)
NYSE
$26.19-$0.56 (-2.09%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $1.3B
    Market Cap
  • 54.98%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +1.87%
    Low Price$25.55
    High Price$28.66
  • 3 Months
    +9.77%
    Low Price$22.51
    High Price$28.66
  • 1 Year
    +54.98%
    Low Price$16.38
    High Price$28.66
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
25.64
26.77
25.61
26.75
+4.70%
85,036
09/30/2026
26.21
26.21
25.55
25.55
-3.07%
59,740
09/29/2026
26.36
26.50
25.81
26.36
-0.79%
53,097
09/28/2026
26.92
27.38
26.51
26.57
-2.14%
85,458
09/25/2026
26.50
27.53
26.47
27.15
+2.30%
127,428
09/24/2026
26.50
26.97
26.11
26.54
+0.08%
71,258
09/23/2026
27.00
27.17
26.37
26.52
-1.85%
99,058
09/22/2026
27.32
27.47
26.58
27.02
-0.18%
57,006
09/21/2026
27.41
27.63
26.99
27.07
-1.96%
63,860
09/18/2026
28.18
28.46
27.46
27.61
-1.99%
208,531
09/17/2026
28.41
28.41
27.82
28.17
-0.42%
30,697
09/16/2026
28.71
29.00
28.00
28.29
-1.29%
75,582
09/15/2026
28.05
28.78
27.70
28.66
+2.39%
52,211
09/14/2026
27.70
28.38
27.61
27.99
+1.89%
48,742
09/11/2026
27.61
27.65
26.84
27.47
+1.18%
40,648
09/10/2026
27.27
27.41
26.62
27.15
+0.07%
41,914
09/09/2026
26.28
27.18
26.27
27.13
+2.26%
69,045
09/08/2026
27.16
27.57
26.14
26.53
-3.18%
137,358
09/04/2026
27.00
27.90
26.50
27.40
+0.15%
70,087
09/03/2026
27.10
27.59
26.38
27.36
+2.43%
36,192
09/02/2026
26.30
27.15
26.10
26.71
+1.71%
53,235
09/01/2026
26.41
26.56
25.77
26.26
-0.04%
41,427
08/31/2026
26.46
26.58
26.03
26.27
-1.20%
46,905
08/28/2026
26.27
26.80
26.19
26.59
+0.99%
59,663
08/27/2026
26.48
26.50
25.06
26.33
-1.46%
47,498
08/26/2026
26.68
27.22
26.33
26.72
-0.67%
75,596
08/25/2026
26.34
26.93
26.21
26.90
+2.16%
96,691
08/24/2026
25.89
26.81
25.89
26.33
+1.90%
51,402
08/21/2026
25.27
26.38
25.27
25.84
+2.17%
105,458
08/20/2026
24.70
25.60
24.60
25.29
+3.27%
109,840
08/19/2026
24.58
24.97
24.34
24.49
-0.33%
61,563
08/18/2026
24.45
25.03
24.08
24.57
+1.99%
60,040
08/17/2026
24.58
24.58
23.68
24.09
-2.47%
354,568
08/14/2026
25.45
25.45
24.52
24.70
-1.48%
76,507
08/13/2026
24.54
25.35
24.54
25.07
+2.41%
47,739
08/12/2026
24.94
25.59
24.41
24.48
-2.16%
53,369
08/11/2026
24.89
25.51
24.61
25.02
+0.72%
58,254
08/10/2026
24.90
25.27
24.39
24.84
+0.24%
35,921
08/07/2026
25.50
25.55
24.69
24.78
-2.36%
32,355
08/06/2026
25.03
25.47
24.79
25.38
+3.21%
41,664
08/05/2026
23.93
25.32
23.93
24.59
+2.93%
62,729
08/04/2026
24.12
24.12
23.10
23.89
-0.04%
69,419
08/03/2026
23.97
24.53
23.82
23.90
-0.50%
47,465
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