American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
24.16
+1.11 (4.82%)
Oct 24, 2025, 4:00 PM EDT - Market closed
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.32 | 24.29 | 23.15 | 24.16 | 24.16 | 4.82% | 49,424 |
| Oct 23, 2025 | 23.01 | 23.18 | 22.53 | 23.05 | 23.05 | 0.48% | 48,994 |
| Oct 22, 2025 | 22.44 | 22.96 | 22.27 | 22.94 | 22.94 | 2.46% | 87,688 |
| Oct 21, 2025 | 22.54 | 22.73 | 22.25 | 22.39 | 22.39 | -1.32% | 84,915 |
| Oct 20, 2025 | 23.22 | 23.79 | 22.66 | 22.69 | 22.69 | -2.11% | 66,918 |
| Oct 17, 2025 | 22.96 | 23.44 | 22.29 | 23.18 | 23.18 | 0.35% | 87,826 |
| Oct 16, 2025 | 23.78 | 23.85 | 23.01 | 23.10 | 23.10 | -3.10% | 133,430 |
| Oct 15, 2025 | 24.13 | 24.50 | 23.42 | 23.84 | 23.84 | -0.04% | 64,742 |
| Oct 14, 2025 | 23.15 | 23.92 | 22.15 | 23.85 | 23.85 | 2.89% | 71,891 |
| Oct 13, 2025 | 23.29 | 23.70 | 22.96 | 23.18 | 23.18 | -0.34% | 69,989 |
| Oct 10, 2025 | 23.52 | 23.84 | 23.10 | 23.26 | 23.26 | -1.27% | 71,573 |
| Oct 9, 2025 | 23.77 | 24.03 | 23.22 | 23.56 | 23.56 | -1.46% | 111,558 |
| Oct 8, 2025 | 23.76 | 24.15 | 23.30 | 23.91 | 23.91 | 1.14% | 108,647 |
| Oct 7, 2025 | 22.71 | 23.79 | 22.41 | 23.64 | 23.64 | 2.83% | 167,512 |
| Oct 6, 2025 | 23.05 | 23.67 | 22.93 | 22.99 | 22.99 | 1.14% | 95,355 |
| Oct 3, 2025 | 22.41 | 23.03 | 22.33 | 22.73 | 22.73 | 0.53% | 125,388 |
| Oct 2, 2025 | 22.37 | 22.64 | 21.95 | 22.61 | 22.61 | 1.57% | 120,027 |
| Oct 1, 2025 | 22.32 | 22.99 | 22.07 | 22.26 | 22.26 | -0.22% | 96,099 |
| Sep 30, 2025 | 21.71 | 22.49 | 21.43 | 22.31 | 22.31 | 2.25% | 118,913 |
| Sep 29, 2025 | 21.93 | 22.12 | 21.43 | 21.82 | 21.82 | -0.73% | 112,217 |
| Sep 26, 2025 | 21.53 | 22.25 | 21.48 | 21.98 | 21.98 | 2.85% | 151,076 |
| Sep 25, 2025 | 21.36 | 21.52 | 21.10 | 21.37 | 21.37 | -0.19% | 58,417 |
| Sep 24, 2025 | 21.66 | 22.00 | 21.16 | 21.41 | 21.41 | -2.64% | 77,164 |
| Sep 23, 2025 | 22.38 | 22.88 | 21.71 | 21.99 | 21.99 | -2.09% | 107,437 |
| Sep 22, 2025 | 21.54 | 22.79 | 21.48 | 22.46 | 22.46 | 4.42% | 147,575 |
| Sep 19, 2025 | 21.12 | 22.06 | 20.05 | 21.51 | 21.51 | 2.43% | 1,045,010 |
| Sep 18, 2025 | 21.34 | 21.37 | 20.71 | 21.00 | 21.00 | -0.52% | 136,310 |
| Sep 17, 2025 | 20.10 | 21.44 | 19.93 | 21.11 | 21.11 | 2.98% | 116,615 |
| Sep 16, 2025 | 20.47 | 20.64 | 19.81 | 20.50 | 20.50 | 1.13% | 129,286 |
| Sep 15, 2025 | 19.82 | 20.53 | 19.55 | 20.27 | 20.27 | 1.65% | 188,045 |
| Sep 12, 2025 | 19.84 | 20.34 | 19.72 | 19.94 | 19.94 | -0.55% | 58,020 |
| Sep 11, 2025 | 19.40 | 20.21 | 19.40 | 20.05 | 20.05 | 3.40% | 107,605 |
| Sep 10, 2025 | 19.41 | 19.75 | 19.09 | 19.39 | 19.39 | -0.77% | 62,950 |
| Sep 9, 2025 | 19.46 | 20.61 | 19.31 | 19.54 | 19.54 | -0.15% | 74,004 |
| Sep 8, 2025 | 19.66 | 20.09 | 19.32 | 19.57 | 19.57 | -0.51% | 97,259 |
| Sep 5, 2025 | 19.59 | 19.86 | 19.20 | 19.67 | 19.67 | 0.20% | 105,433 |
| Sep 4, 2025 | 19.82 | 20.10 | 19.39 | 19.63 | 19.63 | -0.30% | 68,294 |
| Sep 3, 2025 | 19.80 | 20.19 | 19.52 | 19.69 | 19.69 | -0.25% | 44,669 |
| Sep 2, 2025 | 19.85 | 20.11 | 19.57 | 19.74 | 19.74 | -1.25% | 71,201 |
| Aug 29, 2025 | 19.44 | 20.32 | 19.37 | 19.99 | 19.99 | 2.51% | 104,380 |
| Aug 28, 2025 | 19.57 | 19.72 | 19.26 | 19.50 | 19.50 | 0.15% | 102,202 |
| Aug 27, 2025 | 18.90 | 19.88 | 18.90 | 19.47 | 19.47 | 2.85% | 68,041 |
| Aug 26, 2025 | 19.61 | 19.61 | 18.76 | 18.93 | 18.93 | -3.27% | 113,317 |
| Aug 25, 2025 | 18.64 | 19.78 | 18.37 | 19.57 | 19.57 | 6.36% | 180,264 |
| Aug 22, 2025 | 18.12 | 18.50 | 17.97 | 18.40 | 18.40 | 1.71% | 160,042 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.95 | 18.09 | 18.09 | 0.78% | 59,370 |
| Aug 20, 2025 | 18.33 | 18.52 | 17.69 | 17.95 | 17.95 | -2.02% | 46,802 |
| Aug 19, 2025 | 18.84 | 19.09 | 18.15 | 18.32 | 18.32 | -2.35% | 31,995 |
| Aug 18, 2025 | 19.14 | 19.46 | 18.56 | 18.76 | 18.76 | -1.63% | 58,475 |
| Aug 15, 2025 | 18.71 | 19.61 | 18.42 | 19.07 | 19.07 | 2.20% | 116,736 |