American Integrity Insurance Group, Inc. (AII)

AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.88	17.33	16.87	17.01	17.01	0.89%	155,202
May 21, 2026	16.42	16.86	16.28	16.86	16.86	1.57%	121,608
May 20, 2026	16.52	16.69	16.34	16.60	16.60	0.24%	79,129
May 19, 2026	16.70	17.16	16.41	16.56	16.56	-2.19%	104,961
May 18, 2026	16.94	17.27	16.86	16.93	16.93	-0.82%	48,286
May 15, 2026	17.01	17.42	16.83	17.07	17.07	-0.06%	89,272
May 14, 2026	16.87	17.40	16.87	17.08	17.08	1.24%	89,117
May 13, 2026	18.25	18.86	16.69	16.87	16.87	-13.93%	280,073
May 12, 2026	19.69	19.93	19.46	19.60	19.60	-0.96%	71,172
May 11, 2026	19.73	20.19	19.53	19.79	19.79	0.30%	83,301
May 8, 2026	19.49	19.88	19.19	19.73	19.73	0.31%	66,953
May 7, 2026	19.56	19.68	19.30	19.67	19.67	1.86%	62,583
May 6, 2026	19.59	19.87	19.11	19.31	19.31	-1.58%	53,243
May 5, 2026	18.90	19.74	18.90	19.62	19.62	3.59%	46,601
May 4, 2026	19.35	19.95	18.88	18.94	18.94	-2.17%	37,731
May 1, 2026	19.69	19.72	19.14	19.36	19.36	-1.22%	96,171
Apr 30, 2026	19.25	19.77	19.25	19.60	19.60	1.19%	132,571
Apr 29, 2026	19.65	19.79	19.21	19.37	19.37	-2.27%	52,168
Apr 28, 2026	19.59	20.29	19.27	19.82	19.82	1.48%	54,966
Apr 27, 2026	19.55	19.93	19.46	19.53	19.53	-0.71%	47,601
Apr 24, 2026	19.23	19.69	19.08	19.67	19.67	1.65%	93,281
Apr 23, 2026	18.91	19.48	18.85	19.35	19.35	2.65%	64,860
Apr 22, 2026	19.01	19.15	18.72	18.85	18.85	-0.74%	92,017
Apr 21, 2026	19.17	19.40	18.99	18.99	18.99	-1.40%	80,011
Apr 20, 2026	19.52	19.71	19.14	19.26	19.26	-1.83%	61,626
Apr 17, 2026	19.12	19.68	19.10	19.62	19.62	3.70%	102,320
Apr 16, 2026	18.66	18.95	18.66	18.92	18.92	1.39%	72,192
Apr 15, 2026	18.71	18.85	18.50	18.66	18.66	0.38%	52,656
Apr 14, 2026	18.50	18.85	18.46	18.59	18.59	0.22%	57,291
Apr 13, 2026	18.20	18.77	18.20	18.55	18.55	1.70%	55,339
Apr 10, 2026	18.85	18.89	18.23	18.24	18.24	-3.18%	64,587
Apr 9, 2026	18.74	19.15	18.57	18.84	18.84	-0.05%	81,360
Apr 8, 2026	18.86	19.22	18.69	18.85	18.85	1.62%	80,847
Apr 7, 2026	19.01	19.28	18.42	18.55	18.55	-4.73%	81,484
Apr 6, 2026	19.49	19.58	19.33	19.47	19.47	1.46%	81,018
Apr 2, 2026	18.64	19.32	18.57	19.19	19.19	1.43%	65,356
Apr 1, 2026	19.22	19.31	18.60	18.92	18.92	-1.87%	136,018
Mar 31, 2026	19.51	19.73	19.12	19.28	19.28	0.10%	224,628
Mar 30, 2026	18.81	19.37	18.54	19.26	19.26	3.33%	163,262
Mar 27, 2026	18.82	19.04	18.52	18.64	18.64	-2.00%	116,813
Mar 26, 2026	19.02	19.29	18.78	19.02	19.02	-0.31%	122,389
Mar 25, 2026	19.60	19.65	19.00	19.08	19.08	-1.09%	47,858
Mar 24, 2026	19.04	19.60	19.04	19.29	19.29	-	64,325
Mar 23, 2026	19.06	19.67	18.85	19.29	19.29	2.72%	144,869
Mar 20, 2026	19.23	19.23	18.78	18.78	18.78	-1.47%	594,409
Mar 19, 2026	19.10	19.18	18.59	19.06	19.06	-0.47%	133,129
Mar 18, 2026	19.08	19.34	18.52	19.15	19.15	-0.21%	141,647
Mar 17, 2026	18.61	19.48	18.57	19.19	19.19	1.43%	173,247
Mar 16, 2026	18.53	19.18	18.40	18.92	18.92	3.33%	121,159
Mar 13, 2026	19.19	19.38	19.05	19.33	18.31	1.68%	111,585

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.