American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
22.40
+0.57 (2.64%)
Sep 30, 2025, 2:52 PM EDT - Market open
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.71 | 22.36 | 21.43 | 22.28 | - | 2.11% | 35,311 |
| Sep 29, 2025 | 21.93 | 22.12 | 21.43 | 21.82 | 21.82 | -0.73% | 112,217 |
| Sep 26, 2025 | 21.53 | 22.25 | 21.48 | 21.98 | 21.98 | 2.85% | 151,076 |
| Sep 25, 2025 | 21.36 | 21.52 | 21.10 | 21.37 | 21.37 | -0.19% | 58,417 |
| Sep 24, 2025 | 21.66 | 22.00 | 21.16 | 21.41 | 21.41 | -2.64% | 77,164 |
| Sep 23, 2025 | 22.38 | 22.88 | 21.71 | 21.99 | 21.99 | -2.09% | 107,437 |
| Sep 22, 2025 | 21.54 | 22.79 | 21.48 | 22.46 | 22.46 | 4.42% | 147,575 |
| Sep 19, 2025 | 21.12 | 22.06 | 20.05 | 21.51 | 21.51 | 2.43% | 1,045,010 |
| Sep 18, 2025 | 21.34 | 21.37 | 20.71 | 21.00 | 21.00 | -0.52% | 136,310 |
| Sep 17, 2025 | 20.10 | 21.44 | 19.93 | 21.11 | 21.11 | 2.98% | 116,615 |
| Sep 16, 2025 | 20.47 | 20.64 | 19.81 | 20.50 | 20.50 | 1.13% | 129,286 |
| Sep 15, 2025 | 19.82 | 20.53 | 19.55 | 20.27 | 20.27 | 1.65% | 188,045 |
| Sep 12, 2025 | 19.84 | 20.34 | 19.72 | 19.94 | 19.94 | -0.55% | 58,020 |
| Sep 11, 2025 | 19.40 | 20.21 | 19.40 | 20.05 | 20.05 | 3.40% | 107,605 |
| Sep 10, 2025 | 19.41 | 19.75 | 19.09 | 19.39 | 19.39 | -0.77% | 62,950 |
| Sep 9, 2025 | 19.46 | 20.61 | 19.31 | 19.54 | 19.54 | -0.15% | 74,004 |
| Sep 8, 2025 | 19.66 | 20.09 | 19.32 | 19.57 | 19.57 | -0.51% | 97,259 |
| Sep 5, 2025 | 19.59 | 19.86 | 19.20 | 19.67 | 19.67 | 0.20% | 105,433 |
| Sep 4, 2025 | 19.82 | 20.10 | 19.39 | 19.63 | 19.63 | -0.30% | 68,294 |
| Sep 3, 2025 | 19.80 | 20.19 | 19.52 | 19.69 | 19.69 | -0.25% | 44,669 |
| Sep 2, 2025 | 19.85 | 20.11 | 19.57 | 19.74 | 19.74 | -1.25% | 71,201 |
| Aug 29, 2025 | 19.44 | 20.32 | 19.37 | 19.99 | 19.99 | 2.51% | 104,380 |
| Aug 28, 2025 | 19.57 | 19.72 | 19.26 | 19.50 | 19.50 | 0.15% | 102,202 |
| Aug 27, 2025 | 18.90 | 19.88 | 18.90 | 19.47 | 19.47 | 2.85% | 68,041 |
| Aug 26, 2025 | 19.61 | 19.61 | 18.76 | 18.93 | 18.93 | -3.27% | 113,317 |
| Aug 25, 2025 | 18.64 | 19.78 | 18.37 | 19.57 | 19.57 | 6.36% | 180,264 |
| Aug 22, 2025 | 18.12 | 18.50 | 17.97 | 18.40 | 18.40 | 1.71% | 160,042 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.95 | 18.09 | 18.09 | 0.78% | 59,370 |
| Aug 20, 2025 | 18.33 | 18.52 | 17.69 | 17.95 | 17.95 | -2.02% | 46,802 |
| Aug 19, 2025 | 18.84 | 19.09 | 18.15 | 18.32 | 18.32 | -2.35% | 31,995 |
| Aug 18, 2025 | 19.14 | 19.46 | 18.56 | 18.76 | 18.76 | -1.63% | 58,475 |
| Aug 15, 2025 | 18.71 | 19.61 | 18.42 | 19.07 | 19.07 | 2.20% | 116,736 |
| Aug 14, 2025 | 17.44 | 18.82 | 17.38 | 18.66 | 18.66 | 6.08% | 91,410 |
| Aug 13, 2025 | 17.89 | 18.73 | 16.90 | 17.59 | 17.59 | -1.01% | 75,827 |
| Aug 12, 2025 | 18.06 | 18.06 | 17.55 | 17.77 | 17.77 | -0.11% | 47,797 |
| Aug 11, 2025 | 17.67 | 17.80 | 17.02 | 17.79 | 17.79 | 1.25% | 72,613 |
| Aug 8, 2025 | 17.78 | 18.10 | 17.15 | 17.57 | 17.57 | -0.45% | 45,364 |
| Aug 7, 2025 | 18.22 | 18.32 | 17.60 | 17.65 | 17.65 | -2.97% | 40,068 |
| Aug 6, 2025 | 18.73 | 19.00 | 18.13 | 18.19 | 18.19 | -2.83% | 52,600 |
| Aug 5, 2025 | 18.66 | 18.88 | 18.55 | 18.72 | 18.72 | 0.75% | 48,850 |
| Aug 4, 2025 | 18.60 | 19.00 | 18.40 | 18.58 | 18.58 | 0.54% | 60,064 |
| Aug 1, 2025 | 18.56 | 18.77 | 18.13 | 18.48 | 18.48 | -0.96% | 52,060 |
| Jul 31, 2025 | 18.68 | 18.87 | 18.52 | 18.66 | 18.66 | 0.32% | 40,226 |
| Jul 30, 2025 | 17.77 | 18.78 | 17.69 | 18.60 | 18.60 | 5.68% | 66,682 |
| Jul 29, 2025 | 17.06 | 17.68 | 16.96 | 17.60 | 17.60 | 2.44% | 123,737 |
| Jul 28, 2025 | 17.44 | 17.57 | 17.10 | 17.18 | 17.18 | -0.87% | 36,275 |
| Jul 25, 2025 | 17.38 | 17.51 | 17.22 | 17.33 | 17.33 | -1.03% | 41,427 |
| Jul 24, 2025 | 17.55 | 17.95 | 17.35 | 17.51 | 17.51 | -0.23% | 81,636 |
| Jul 23, 2025 | 17.51 | 17.75 | 17.37 | 17.55 | 17.55 | 0.29% | 90,300 |
| Jul 22, 2025 | 16.80 | 17.59 | 16.80 | 17.50 | 17.50 | 3.61% | 89,726 |