American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
18.55
+0.31 (1.70%)
At close: Apr 13, 2026, 4:00 PM EDT
18.52
-0.03 (-0.16%)
After-hours: Apr 13, 2026, 7:00 PM EDT
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,225 |
| 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% | 81,434 |
| Apr 6, 2026 | 19.49 | 19.58 | 19.33 | 19.47 | 19.47 | 1.46% | 81,015 |
| 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% | 136,017 |
| 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% | 160,338 |
| Mar 27, 2026 | 18.82 | 19.04 | 18.52 | 18.64 | 18.64 | -2.00% | 111,190 |
| Mar 26, 2026 | 19.02 | 19.29 | 18.78 | 19.02 | 19.02 | -0.31% | 117,677 |
| Mar 25, 2026 | 19.60 | 19.65 | 19.00 | 19.08 | 19.08 | -1.09% | 43,909 |
| Mar 24, 2026 | 19.04 | 19.60 | 19.04 | 19.29 | 19.29 | - | 57,786 |
| Mar 23, 2026 | 19.06 | 19.67 | 18.85 | 19.29 | 19.29 | 2.72% | 144,713 |
| Mar 20, 2026 | 19.23 | 19.23 | 18.78 | 18.78 | 18.78 | -1.47% | 501,763 |
| Mar 19, 2026 | 19.10 | 19.18 | 18.59 | 19.06 | 19.06 | -0.47% | 132,928 |
| 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 | -2.12% | 121,159 |
| Mar 13, 2026 | 19.19 | 19.38 | 19.05 | 19.33 | 18.31 | 1.68% | 111,585 |
| Mar 12, 2026 | 18.85 | 19.24 | 18.83 | 19.01 | 18.01 | - | 89,873 |
| Mar 11, 2026 | 19.40 | 19.42 | 18.91 | 19.01 | 18.01 | -2.01% | 172,318 |
| Mar 10, 2026 | 18.96 | 19.51 | 18.74 | 19.40 | 18.38 | 2.32% | 142,497 |
| Mar 9, 2026 | 19.37 | 19.37 | 18.56 | 18.96 | 17.96 | -2.77% | 316,118 |
| Mar 6, 2026 | 19.58 | 19.65 | 19.33 | 19.50 | 18.47 | -1.91% | 79,888 |
| Mar 5, 2026 | 20.12 | 20.37 | 19.66 | 19.88 | 18.83 | -0.75% | 94,440 |
| Mar 4, 2026 | 20.45 | 20.66 | 19.98 | 20.03 | 18.97 | -1.91% | 92,346 |
| Mar 3, 2026 | 20.95 | 21.08 | 20.25 | 20.42 | 19.34 | -3.50% | 152,641 |
| Mar 2, 2026 | 20.27 | 21.20 | 20.15 | 21.16 | 20.04 | 3.93% | 580,734 |
| Feb 27, 2026 | 20.69 | 20.78 | 20.06 | 20.36 | 19.29 | -2.44% | 113,355 |
| Feb 26, 2026 | 20.17 | 21.05 | 20.17 | 20.87 | 19.77 | 3.99% | 140,936 |
| Feb 25, 2026 | 19.48 | 20.36 | 19.24 | 20.07 | 19.01 | 10.34% | 357,197 |
| Feb 24, 2026 | 17.68 | 18.25 | 17.59 | 18.19 | 17.23 | 2.83% | 150,223 |
| Feb 23, 2026 | 18.26 | 18.38 | 17.61 | 17.69 | 16.76 | -2.05% | 141,551 |
| Feb 20, 2026 | 17.84 | 18.11 | 17.64 | 18.06 | 17.11 | 1.46% | 113,267 |
| Feb 19, 2026 | 17.73 | 17.97 | 17.59 | 17.80 | 16.86 | - | 142,974 |
| Feb 18, 2026 | 18.31 | 18.39 | 17.75 | 17.80 | 16.86 | -2.47% | 77,775 |
| Feb 17, 2026 | 17.72 | 18.27 | 17.72 | 18.25 | 17.29 | 2.36% | 73,162 |
| Feb 13, 2026 | 17.94 | 18.16 | 17.72 | 17.83 | 16.89 | -0.67% | 73,090 |
| Feb 12, 2026 | 18.36 | 18.36 | 17.57 | 17.95 | 17.00 | -1.21% | 154,240 |
| Feb 11, 2026 | 18.18 | 18.31 | 17.90 | 18.17 | 17.21 | -0.06% | 72,990 |
| Feb 10, 2026 | 17.84 | 18.19 | 17.71 | 18.18 | 17.22 | 2.54% | 101,266 |
| Feb 9, 2026 | 18.15 | 18.36 | 17.69 | 17.73 | 16.79 | -3.06% | 84,512 |
| Feb 6, 2026 | 18.40 | 18.65 | 18.21 | 18.29 | 17.32 | -0.44% | 56,513 |
| Feb 5, 2026 | 18.39 | 18.57 | 18.16 | 18.37 | 17.40 | -0.05% | 65,011 |
| Feb 4, 2026 | 18.32 | 18.63 | 18.30 | 18.38 | 17.41 | 0.11% | 68,087 |
| Feb 3, 2026 | 19.02 | 19.17 | 18.10 | 18.36 | 17.39 | -3.37% | 163,240 |
| Feb 2, 2026 | 18.72 | 19.11 | 18.60 | 19.00 | 18.00 | 1.66% | 100,818 |
| Jan 30, 2026 | 18.68 | 18.96 | 18.33 | 18.69 | 17.70 | 0.11% | 127,955 |