American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
16.55
+0.06 (0.36%)
Jun 5, 2025, 10:11 AM - Market open
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.06% | 318 |
| Jun 4, 2025 | 16.65 | 16.96 | 16.34 | 16.49 | 16.49 | -1.14% | 107,581 |
| Jun 3, 2025 | 16.54 | 16.73 | 16.31 | 16.68 | 16.68 | 0.48% | 177,541 |
| Jun 2, 2025 | 16.48 | 16.63 | 16.29 | 16.60 | 16.60 | 0.18% | 353,650 |
| May 30, 2025 | 16.46 | 16.95 | 16.46 | 16.57 | 16.57 | -1.07% | 105,901 |
| May 29, 2025 | 16.74 | 16.90 | 16.58 | 16.75 | 16.75 | -0.30% | 25,499 |
| May 28, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.88% | 68,582 |
| May 27, 2025 | 16.61 | 16.65 | 16.39 | 16.49 | 16.49 | -0.30% | 76,035 |
| May 23, 2025 | 16.30 | 16.67 | 16.30 | 16.54 | 16.54 | - | 63,381 |
| May 22, 2025 | 16.82 | 16.84 | 16.50 | 16.54 | 16.54 | -0.78% | 45,633 |
| May 21, 2025 | 16.61 | 16.90 | 16.34 | 16.67 | 16.67 | -1.30% | 31,730 |
| May 20, 2025 | 16.59 | 16.95 | 16.15 | 16.89 | 16.89 | 2.80% | 103,077 |
| May 19, 2025 | 16.34 | 16.44 | 16.02 | 16.43 | 16.43 | - | 106,654 |
| May 16, 2025 | 16.54 | 16.72 | 16.39 | 16.43 | 16.43 | -1.62% | 51,798 |
| May 15, 2025 | 17.25 | 17.25 | 16.45 | 16.70 | 16.70 | -3.19% | 188,892 |
| May 14, 2025 | 17.24 | 17.33 | 17.00 | 17.25 | 17.25 | -0.92% | 75,658 |
| May 13, 2025 | 17.20 | 17.48 | 16.93 | 17.41 | 17.41 | 0.93% | 86,331 |
| May 12, 2025 | 17.56 | 17.56 | 16.81 | 17.25 | 17.25 | - | 143,210 |
| May 9, 2025 | 17.59 | 18.06 | 16.11 | 17.25 | 17.25 | 2.07% | 824,850 |