American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
26.95
-0.13 (-0.48%)
Nov 6, 2026, 4:00 PM EST - Market closed
AII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.89 | 27.31 | 26.12 | 26.95 | 26.95 | -0.48% | 266,118 |
| Nov 5, 2026 | 29.15 | 29.50 | 26.74 | 27.08 | 27.08 | -7.04% | 336,097 |
| Nov 4, 2026 | 29.80 | 30.00 | 29.00 | 29.13 | 29.13 | -1.05% | 270,203 |
| Nov 3, 2026 | 29.43 | 29.87 | 29.17 | 29.44 | 29.44 | -0.20% | 122,433 |
| Nov 2, 2026 | 29.23 | 29.50 | 28.81 | 29.50 | 29.50 | 0.82% | 139,459 |
| Oct 30, 2026 | 29.16 | 29.31 | 28.64 | 29.26 | 29.26 | 1.92% | 194,130 |
| Oct 29, 2026 | 28.32 | 28.87 | 28.21 | 28.71 | 28.71 | 2.54% | 228,093 |
| Oct 28, 2026 | 28.30 | 28.53 | 27.81 | 28.00 | 28.00 | -2.06% | 252,574 |
| Oct 27, 2026 | 29.52 | 29.52 | 28.50 | 28.59 | 28.59 | -3.15% | 128,889 |
| Oct 26, 2026 | 28.95 | 29.52 | 28.65 | 29.52 | 29.52 | 2.39% | 124,187 |
| Oct 23, 2026 | 29.23 | 29.23 | 28.57 | 28.83 | 28.83 | -1.17% | 105,051 |
| Oct 22, 2026 | 28.89 | 29.50 | 28.44 | 29.17 | 29.17 | 1.39% | 144,121 |
| Oct 21, 2026 | 29.17 | 29.17 | 28.32 | 28.77 | 28.77 | -0.62% | 150,381 |
| Oct 20, 2026 | 27.93 | 29.19 | 27.87 | 28.95 | 28.95 | 3.47% | 198,169 |
| Oct 19, 2026 | 27.44 | 27.98 | 27.00 | 27.98 | 27.98 | 1.75% | 334,228 |
| Oct 16, 2026 | 27.42 | 28.00 | 27.35 | 27.50 | 27.50 | -0.72% | 125,403 |
| Oct 15, 2026 | 27.82 | 28.25 | 27.40 | 27.70 | 27.70 | 0.54% | 233,300 |
| Oct 14, 2026 | 27.48 | 27.64 | 26.86 | 27.55 | 27.55 | 0.22% | 358,285 |
| Oct 13, 2026 | 27.30 | 27.55 | 26.93 | 27.49 | 27.49 | 1.36% | 320,336 |
| Oct 12, 2026 | 26.81 | 27.86 | 26.81 | 27.12 | 27.12 | 1.31% | 528,657 |
| Oct 9, 2026 | 27.00 | 27.40 | 26.71 | 26.77 | 26.77 | -0.74% | 99,899 |
| Oct 8, 2026 | 26.24 | 26.97 | 26.11 | 26.97 | 26.97 | 1.97% | 305,465 |
| Oct 7, 2026 | 25.99 | 26.46 | 25.51 | 26.45 | 26.45 | 2.64% | 163,614 |
| Oct 6, 2026 | 25.79 | 26.21 | 25.49 | 25.77 | 25.77 | 1.10% | 73,556 |
| Oct 5, 2026 | 25.70 | 26.00 | 25.23 | 25.49 | 25.49 | -2.19% | 107,120 |
| Oct 2, 2026 | 25.92 | 26.13 | 25.74 | 26.06 | 26.06 | 0.85% | 103,640 |
| Oct 1, 2026 | 24.74 | 25.88 | 24.66 | 25.84 | 25.84 | 3.40% | 91,768 |
| Sep 30, 2026 | 25.04 | 25.38 | 24.15 | 24.99 | 24.99 | -1.07% | 148,516 |
| Sep 29, 2026 | 25.13 | 25.29 | 24.70 | 25.26 | 25.26 | 1.12% | 99,515 |
| Sep 28, 2026 | 25.19 | 25.37 | 24.88 | 24.98 | 24.98 | -0.83% | 115,963 |
| Sep 25, 2026 | 25.33 | 25.73 | 25.06 | 25.19 | 25.19 | -0.55% | 68,575 |
| Sep 24, 2026 | 24.90 | 25.61 | 24.90 | 25.33 | 25.33 | 1.44% | 124,815 |
| Sep 23, 2026 | 25.64 | 25.81 | 24.65 | 24.97 | 24.97 | -3.81% | 171,411 |
| Sep 22, 2026 | 25.97 | 26.20 | 25.04 | 25.96 | 25.96 | 0.39% | 457,859 |
| Sep 21, 2026 | 26.35 | 26.42 | 25.78 | 25.86 | 25.86 | -2.12% | 192,694 |
| Sep 18, 2026 | 26.62 | 26.93 | 25.69 | 26.42 | 26.42 | -1.31% | 492,020 |
| Sep 17, 2026 | 26.17 | 26.87 | 26.00 | 26.77 | 26.77 | 2.33% | 294,831 |
| Sep 16, 2026 | 26.44 | 26.65 | 25.96 | 26.16 | 26.16 | -0.34% | 111,153 |
| Sep 15, 2026 | 26.25 | 26.74 | 25.39 | 26.25 | 26.25 | -0.91% | 151,440 |
| Sep 14, 2026 | 26.16 | 26.68 | 25.94 | 26.49 | 26.49 | 2.16% | 263,716 |
| Sep 11, 2026 | 25.82 | 26.12 | 25.19 | 25.93 | 25.93 | 2.05% | 166,234 |
| Sep 10, 2026 | 26.11 | 26.48 | 25.17 | 25.41 | 25.41 | -1.97% | 288,953 |
| Sep 9, 2026 | 26.25 | 26.68 | 25.61 | 25.92 | 25.92 | -1.07% | 188,154 |
| Sep 8, 2026 | 26.00 | 26.72 | 25.50 | 26.20 | 26.20 | 0.77% | 345,591 |
| Sep 4, 2026 | 25.86 | 26.43 | 25.71 | 26.00 | 26.00 | -0.61% | 109,324 |
| Sep 3, 2026 | 26.43 | 26.49 | 26.02 | 26.16 | 26.16 | 0.23% | 133,044 |
| Sep 2, 2026 | 25.91 | 26.23 | 25.81 | 26.10 | 26.10 | 1.75% | 124,384 |
| Sep 1, 2026 | 26.13 | 26.29 | 25.18 | 25.65 | 25.65 | -1.35% | 201,965 |
| Aug 31, 2026 | 26.27 | 26.43 | 25.63 | 26.00 | 26.00 | -1.22% | 174,264 |
| Aug 28, 2026 | 26.34 | 26.71 | 26.23 | 26.32 | 26.32 | 0.11% | 109,649 |