Skip to main content
logo
American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
19.76
+0.49 (2.54%)
At close: Nov 21, 2025, 4:00 PM EST
19.76
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:10 PM EST

AII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202519.5219.8119.2419.79-2.70%500,558
Nov 20, 202519.8020.0818.9619.2719.27-7.18%1,727,369
Nov 19, 202523.5223.5820.6020.7620.76-10.40%422,333
Nov 18, 202522.7224.2122.5123.1723.17-4.06%285,974
Nov 17, 202524.6925.4824.0624.1524.15-3.25%140,634
Nov 14, 202524.9025.5724.3724.9624.960.65%81,288
Nov 13, 202524.5025.6824.4424.8024.801.31%159,645
Nov 12, 202525.0025.5022.2524.4824.48-6.53%203,032
Nov 11, 202525.7526.3625.3026.1926.193.15%270,380
Nov 10, 202525.3225.7224.7825.3925.391.52%140,420
Nov 7, 202525.0225.2924.7025.0125.010.72%131,530
Nov 6, 202524.7925.2124.6924.8324.831.14%70,002
Nov 5, 202523.9924.5823.8824.5524.553.37%76,636
Nov 4, 202523.4623.8223.4523.7523.751.06%61,441
Nov 3, 202524.0324.0323.2423.5023.50-1.38%81,085
Oct 31, 202523.9824.2523.6423.8323.83-0.33%78,609
Oct 30, 202523.4323.9623.3123.9123.912.35%56,481
Oct 29, 202523.7524.1323.2923.3623.36-1.64%50,587
Oct 28, 202524.1324.7223.5323.7523.75-1.86%68,537
Oct 27, 202524.4024.4623.7724.2024.200.17%85,162
Oct 24, 202523.3224.2923.1524.1624.164.82%49,424
Oct 23, 202523.0123.1822.5323.0523.050.48%48,994
Oct 22, 202522.4422.9622.2722.9422.942.46%87,688
Oct 21, 202522.5422.7322.2522.3922.39-1.32%84,915
Oct 20, 202523.2223.7922.6622.6922.69-2.11%66,918
Oct 17, 202522.9623.4422.2923.1823.180.35%87,826
Oct 16, 202523.7823.8523.0123.1023.10-3.10%133,430
Oct 15, 202524.1324.5023.4223.8423.84-0.04%64,742
Oct 14, 202523.1523.9222.1523.8523.852.89%71,891
Oct 13, 202523.2923.7022.9623.1823.18-0.34%69,989
Oct 10, 202523.5223.8423.1023.2623.26-1.27%71,573
Oct 9, 202523.7724.0323.2223.5623.56-1.46%111,558
Oct 8, 202523.7624.1523.3023.9123.911.14%108,647
Oct 7, 202522.7123.7922.4123.6423.642.83%167,512
Oct 6, 202523.0523.6722.9322.9922.991.14%95,355
Oct 3, 202522.4123.0322.3322.7322.730.53%125,388
Oct 2, 202522.3722.6421.9522.6122.611.57%120,027
Oct 1, 202522.3222.9922.0722.2622.26-0.22%96,099
Sep 30, 202521.7122.4921.4322.3122.312.25%118,913
Sep 29, 202521.9322.1221.4321.8221.82-0.73%112,217
Sep 26, 202521.5322.2521.4821.9821.982.85%151,076
Sep 25, 202521.3621.5221.1021.3721.37-0.19%58,417
Sep 24, 202521.6622.0021.1621.4121.41-2.64%77,164
Sep 23, 202522.3822.8821.7121.9921.99-2.09%107,437
Sep 22, 202521.5422.7921.4822.4622.464.42%147,575
Sep 19, 202521.1222.0620.0521.5121.512.43%1,045,010
Sep 18, 202521.3421.3720.7121.0021.00-0.52%136,310
Sep 17, 202520.1021.4419.9321.1121.112.98%116,615
Sep 16, 202520.4720.6419.8120.5020.501.13%129,286
Sep 15, 202519.8220.5319.5520.2720.271.65%188,045