Skip to main content
logo
American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
20.83
+0.18 (0.87%)
At close: Dec 31, 2025, 4:00 PM EST
20.44
-0.39 (-1.87%)
After-hours: Dec 31, 2025, 7:39 PM EST

AII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202520.7520.9920.5420.8320.830.87%110,268
Dec 30, 202520.9220.9920.5620.6520.65-1.05%126,299
Dec 29, 202520.5420.9420.3920.8720.871.41%129,597
Dec 26, 202520.7720.9820.5220.5820.58-0.77%110,510
Dec 24, 202520.7520.7920.6620.7420.74-0.10%41,438
Dec 23, 202521.0721.1420.4220.7620.76-1.42%111,728
Dec 22, 202520.3721.0820.3421.0621.062.53%245,856
Dec 19, 202520.5020.6220.1920.5420.540.39%304,603
Dec 18, 202520.3020.5620.0820.4620.461.59%99,212
Dec 17, 202520.2620.2719.8520.1420.14-0.20%220,377
Dec 16, 202520.4120.6020.0420.1820.18-0.98%148,445
Dec 15, 202520.4120.7120.1320.3820.380.64%98,428
Dec 12, 202520.4720.6019.9720.2520.25-0.10%182,965
Dec 11, 202520.0520.4419.8520.2720.271.65%169,136
Dec 10, 202519.8320.2419.6619.9419.940.10%163,714
Dec 9, 202519.4920.0119.4419.9219.921.94%201,074
Dec 8, 202519.5019.7919.3819.5419.54-1.26%177,633
Dec 5, 202520.3820.7019.6719.7919.79-4.03%246,144
Dec 4, 202520.5920.9620.1120.6220.620.78%208,665
Dec 3, 202520.6820.6820.0620.4620.46-0.44%144,598
Dec 2, 202520.9420.9420.3520.5520.55-0.68%178,354
Dec 1, 202520.6821.1820.4220.6920.69-2.13%192,689
Nov 28, 202520.9121.2920.7921.1421.140.71%97,368
Nov 26, 202521.0021.1820.6720.9920.990.48%242,748
Nov 25, 202520.3520.9919.8320.8920.894.03%362,944
Nov 24, 202519.6620.1419.5220.0820.081.62%403,062
Nov 21, 202519.5219.8119.2419.7619.762.54%500,559
Nov 20, 202519.8020.0818.9619.2719.27-7.18%1,727,372
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