American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
19.63
+0.82 (4.36%)
Jan 21, 2026, 4:00 PM EST - Market closed
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18.91 | 19.78 | 18.83 | 19.63 | 19.63 | 4.36% | 335,414 |
| Jan 20, 2026 | 18.66 | 18.88 | 18.50 | 18.81 | 18.81 | -0.16% | 141,465 |
| Jan 16, 2026 | 19.03 | 19.34 | 18.55 | 18.84 | 18.84 | -1.00% | 113,284 |
| Jan 15, 2026 | 19.10 | 19.30 | 18.95 | 19.03 | 19.03 | 0.16% | 116,878 |
| Jan 14, 2026 | 19.24 | 19.27 | 18.95 | 19.00 | 19.00 | -1.35% | 119,095 |
| Jan 13, 2026 | 19.73 | 19.81 | 19.09 | 19.26 | 19.26 | -2.53% | 94,621 |
| Jan 12, 2026 | 19.70 | 20.05 | 19.61 | 19.76 | 19.76 | - | 54,863 |
| Jan 9, 2026 | 20.32 | 20.32 | 19.65 | 19.76 | 19.76 | -2.27% | 73,744 |
| Jan 8, 2026 | 19.97 | 20.63 | 19.97 | 20.22 | 20.22 | 0.80% | 105,233 |
| Jan 7, 2026 | 20.28 | 20.39 | 19.96 | 20.06 | 20.06 | -0.64% | 135,210 |
| Jan 6, 2026 | 20.02 | 20.38 | 20.02 | 20.19 | 20.19 | 0.20% | 165,839 |
| Jan 5, 2026 | 20.11 | 20.69 | 20.02 | 20.15 | 20.15 | -0.15% | 129,372 |
| Jan 2, 2026 | 20.62 | 20.91 | 20.06 | 20.18 | 20.18 | -3.12% | 142,955 |
| Dec 31, 2025 | 20.75 | 20.99 | 20.54 | 20.83 | 20.83 | 0.87% | 110,268 |
| Dec 30, 2025 | 20.92 | 20.99 | 20.56 | 20.65 | 20.65 | -1.05% | 126,299 |
| Dec 29, 2025 | 20.54 | 20.94 | 20.39 | 20.87 | 20.87 | 1.41% | 129,597 |
| Dec 26, 2025 | 20.77 | 20.98 | 20.52 | 20.58 | 20.58 | -0.77% | 110,510 |
| Dec 24, 2025 | 20.75 | 20.79 | 20.66 | 20.74 | 20.74 | -0.10% | 41,438 |
| Dec 23, 2025 | 21.07 | 21.14 | 20.42 | 20.76 | 20.76 | -1.42% | 111,728 |
| Dec 22, 2025 | 20.37 | 21.08 | 20.34 | 21.06 | 21.06 | 2.53% | 245,856 |
| Dec 19, 2025 | 20.50 | 20.62 | 20.19 | 20.54 | 20.54 | 0.39% | 304,603 |
| Dec 18, 2025 | 20.30 | 20.56 | 20.08 | 20.46 | 20.46 | 1.59% | 99,212 |
| Dec 17, 2025 | 20.26 | 20.27 | 19.85 | 20.14 | 20.14 | -0.20% | 220,377 |
| Dec 16, 2025 | 20.41 | 20.60 | 20.04 | 20.18 | 20.18 | -0.98% | 148,445 |
| Dec 15, 2025 | 20.41 | 20.71 | 20.13 | 20.38 | 20.38 | 0.64% | 98,428 |
| Dec 12, 2025 | 20.47 | 20.60 | 19.97 | 20.25 | 20.25 | -0.10% | 182,965 |
| Dec 11, 2025 | 20.05 | 20.44 | 19.85 | 20.27 | 20.27 | 1.65% | 169,136 |
| Dec 10, 2025 | 19.83 | 20.24 | 19.66 | 19.94 | 19.94 | 0.10% | 163,714 |
| Dec 9, 2025 | 19.49 | 20.01 | 19.44 | 19.92 | 19.92 | 1.94% | 201,074 |
| Dec 8, 2025 | 19.50 | 19.79 | 19.38 | 19.54 | 19.54 | -1.26% | 177,633 |
| Dec 5, 2025 | 20.38 | 20.70 | 19.67 | 19.79 | 19.79 | -4.03% | 246,144 |
| Dec 4, 2025 | 20.59 | 20.96 | 20.11 | 20.62 | 20.62 | 0.78% | 208,665 |
| Dec 3, 2025 | 20.68 | 20.68 | 20.06 | 20.46 | 20.46 | -0.44% | 144,598 |
| Dec 2, 2025 | 20.94 | 20.94 | 20.35 | 20.55 | 20.55 | -0.68% | 178,354 |
| Dec 1, 2025 | 20.68 | 21.18 | 20.42 | 20.69 | 20.69 | -2.13% | 192,689 |
| Nov 28, 2025 | 20.91 | 21.29 | 20.79 | 21.14 | 21.14 | 0.71% | 97,368 |
| Nov 26, 2025 | 21.00 | 21.18 | 20.67 | 20.99 | 20.99 | 0.48% | 242,748 |
| Nov 25, 2025 | 20.35 | 20.99 | 19.83 | 20.89 | 20.89 | 4.03% | 362,944 |
| Nov 24, 2025 | 19.66 | 20.14 | 19.52 | 20.08 | 20.08 | 1.62% | 403,062 |
| Nov 21, 2025 | 19.52 | 19.81 | 19.24 | 19.76 | 19.76 | 2.54% | 500,559 |
| Nov 20, 2025 | 19.80 | 20.08 | 18.96 | 19.27 | 19.27 | -7.18% | 1,727,372 |
| Nov 19, 2025 | 23.52 | 23.58 | 20.60 | 20.76 | 20.76 | -10.40% | 422,333 |
| Nov 18, 2025 | 22.72 | 24.21 | 22.51 | 23.17 | 23.17 | -4.06% | 285,974 |
| Nov 17, 2025 | 24.69 | 25.48 | 24.06 | 24.15 | 24.15 | -3.25% | 140,634 |
| Nov 14, 2025 | 24.90 | 25.57 | 24.37 | 24.96 | 24.96 | 0.65% | 81,288 |
| Nov 13, 2025 | 24.50 | 25.68 | 24.44 | 24.80 | 24.80 | 1.31% | 159,645 |
| Nov 12, 2025 | 25.00 | 25.50 | 22.25 | 24.48 | 24.48 | -6.53% | 203,032 |
| Nov 11, 2025 | 25.75 | 26.36 | 25.30 | 26.19 | 26.19 | 3.15% | 270,380 |
| Nov 10, 2025 | 25.32 | 25.72 | 24.78 | 25.39 | 25.39 | 1.52% | 140,420 |
| Nov 7, 2025 | 25.02 | 25.29 | 24.70 | 25.01 | 25.01 | 0.72% | 131,530 |