American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
19.67
+0.04 (0.20%)
At close: Sep 5, 2025, 4:00 PM
19.67
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
AII Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 19.59 | 19.86 | 19.20 | 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 |
Aug 14, 2025 | 17.44 | 18.82 | 17.38 | 18.66 | 18.66 | 6.08% | 91,410 |
Aug 13, 2025 | 17.89 | 18.73 | 16.90 | 17.59 | 17.59 | -1.01% | 75,827 |
Aug 12, 2025 | 18.06 | 18.06 | 17.55 | 17.77 | 17.77 | -0.11% | 47,797 |
Aug 11, 2025 | 17.67 | 17.80 | 17.02 | 17.79 | 17.79 | 1.25% | 72,613 |
Aug 8, 2025 | 17.78 | 18.10 | 17.15 | 17.57 | 17.57 | -0.45% | 45,364 |
Aug 7, 2025 | 18.22 | 18.32 | 17.60 | 17.65 | 17.65 | -2.97% | 40,068 |
Aug 6, 2025 | 18.73 | 19.00 | 18.13 | 18.19 | 18.19 | -2.83% | 52,600 |
Aug 5, 2025 | 18.66 | 18.88 | 18.55 | 18.72 | 18.72 | 0.75% | 48,850 |
Aug 4, 2025 | 18.60 | 19.00 | 18.40 | 18.58 | 18.58 | 0.54% | 60,064 |
Aug 1, 2025 | 18.56 | 18.77 | 18.13 | 18.48 | 18.48 | -0.96% | 52,060 |
Jul 31, 2025 | 18.68 | 18.87 | 18.52 | 18.66 | 18.66 | 0.32% | 40,226 |
Jul 30, 2025 | 17.77 | 18.78 | 17.69 | 18.60 | 18.60 | 5.68% | 66,682 |
Jul 29, 2025 | 17.06 | 17.68 | 16.96 | 17.60 | 17.60 | 2.44% | 123,737 |
Jul 28, 2025 | 17.44 | 17.57 | 17.10 | 17.18 | 17.18 | -0.87% | 36,275 |
Jul 25, 2025 | 17.38 | 17.51 | 17.22 | 17.33 | 17.33 | -1.03% | 41,427 |
Jul 24, 2025 | 17.55 | 17.95 | 17.35 | 17.51 | 17.51 | -0.23% | 81,636 |
Jul 23, 2025 | 17.51 | 17.75 | 17.37 | 17.55 | 17.55 | 0.29% | 90,300 |
Jul 22, 2025 | 16.80 | 17.59 | 16.80 | 17.50 | 17.50 | 3.61% | 89,726 |
Jul 21, 2025 | 17.80 | 17.80 | 16.88 | 16.89 | 16.89 | -4.36% | 72,868 |
Jul 18, 2025 | 17.82 | 18.00 | 17.51 | 17.66 | 17.66 | -0.95% | 57,660 |
Jul 17, 2025 | 17.69 | 17.99 | 17.51 | 17.83 | 17.83 | 0.56% | 99,652 |
Jul 16, 2025 | 17.75 | 18.19 | 17.65 | 17.73 | 17.73 | 0.34% | 105,362 |
Jul 15, 2025 | 18.07 | 18.43 | 17.66 | 17.67 | 17.67 | -2.21% | 172,986 |
Jul 14, 2025 | 17.28 | 18.07 | 17.28 | 18.07 | 18.07 | 4.21% | 48,100 |
Jul 11, 2025 | 17.05 | 17.67 | 17.03 | 17.34 | 17.34 | 0.58% | 31,888 |
Jul 10, 2025 | 17.93 | 18.02 | 17.20 | 17.24 | 17.24 | -2.93% | 69,095 |
Jul 9, 2025 | 17.80 | 17.89 | 17.47 | 17.76 | 17.76 | -0.11% | 278,956 |
Jul 8, 2025 | 17.52 | 17.99 | 17.40 | 17.78 | 17.78 | 1.43% | 132,301 |
Jul 7, 2025 | 17.81 | 18.48 | 17.29 | 17.53 | 17.53 | -1.57% | 95,888 |
Jul 3, 2025 | 18.37 | 18.50 | 17.77 | 17.81 | 17.81 | -0.22% | 27,752 |
Jul 2, 2025 | 18.57 | 19.17 | 17.75 | 17.85 | 17.85 | -3.15% | 280,651 |
Jul 1, 2025 | 18.39 | 19.00 | 18.14 | 18.43 | 18.43 | 0.22% | 395,357 |
Jun 30, 2025 | 17.92 | 18.50 | 17.62 | 18.39 | 18.39 | 3.20% | 478,323 |
Jun 27, 2025 | 17.88 | 17.99 | 17.55 | 17.82 | 17.82 | -0.89% | 112,823 |
Jun 26, 2025 | 17.64 | 18.00 | 17.59 | 17.98 | 17.98 | 1.87% | 100,868 |