Skip to main content
logo
American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
17.82
-0.16 (-0.89%)
Jun 27, 2025, 4:00 PM - Market closed

AII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.8817.9917.5517.8217.82-0.89%112,823
Jun 26, 202517.6418.0017.5917.9817.981.87%100,868
Jun 25, 202517.8518.0017.3017.6517.65-1.18%148,455
Jun 24, 202517.0417.9916.9517.8617.865.00%407,739
Jun 23, 202516.5517.0116.4317.0117.012.29%175,846
Jun 20, 202516.8716.9416.4216.6316.63-0.54%618,329
Jun 18, 202516.3316.8516.3316.7216.721.39%135,403
Jun 17, 202516.5916.7716.1616.4916.49-0.30%146,512
Jun 16, 202516.6216.6816.1416.5416.540.49%198,191
Jun 13, 202515.9316.6215.7816.4616.462.88%191,483
Jun 12, 202516.0016.1115.7816.0016.00-0.68%253,614
Jun 11, 202517.0317.0316.0916.1116.11-1.83%107,600
Jun 10, 202517.5317.5316.3916.4116.41-3.47%134,770
Jun 9, 202517.2117.4016.6017.0017.00-181,805
Jun 6, 202516.8717.4516.6817.0017.002.60%90,634
Jun 5, 202516.5016.7016.3216.5716.570.49%87,731
Jun 4, 202516.6516.9616.3416.4916.49-1.14%107,581
Jun 3, 202516.5416.7316.3116.6816.680.48%177,541
Jun 2, 202516.4816.6316.2916.6016.600.18%353,650
May 30, 202516.4616.9516.4616.5716.57-1.07%105,901
May 29, 202516.7416.9016.5816.7516.75-0.30%25,499
May 28, 202516.3016.8016.3016.8016.801.88%68,582
May 27, 202516.6116.6516.3916.4916.49-0.30%76,035
May 23, 202516.3016.6716.3016.5416.54-63,381
May 22, 202516.8216.8416.5016.5416.54-0.78%45,633
May 21, 202516.6116.9016.3416.6716.67-1.30%31,730
May 20, 202516.5916.9516.1516.8916.892.80%103,077
May 19, 202516.3416.4416.0216.4316.43-106,654
May 16, 202516.5416.7216.3916.4316.43-1.62%51,798
May 15, 202517.2517.2516.4516.7016.70-3.19%188,892
May 14, 202517.2417.3317.0017.2517.25-0.92%75,658
May 13, 202517.2017.4816.9317.4117.410.93%86,331
May 12, 202517.5617.5616.8117.2517.25-143,210
May 9, 202517.5918.0616.1117.2517.252.07%824,850