American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
27.70
+0.15 (0.54%)
At close: Oct 15, 2026, 4:00 PM EDT
27.68
-0.02 (-0.07%)
After-hours: Oct 15, 2026, 7:30 PM EDT
AII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 27.82 | 28.25 | 27.40 | 27.70 | 27.70 | 0.54% | 233,305 |
| 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 |
| Aug 27, 2026 | 26.23 | 26.68 | 26.02 | 26.29 | 26.29 | -1.28% | 120,552 |
| Aug 26, 2026 | 26.51 | 27.00 | 25.99 | 26.63 | 26.63 | 1.10% | 275,246 |
| Aug 25, 2026 | 26.14 | 26.61 | 25.95 | 26.34 | 26.34 | 0.73% | 234,133 |
| Aug 24, 2026 | 25.51 | 26.56 | 25.50 | 26.15 | 26.15 | 3.16% | 288,154 |
| Aug 21, 2026 | 25.60 | 26.41 | 24.98 | 25.35 | 25.35 | -0.82% | 269,763 |
| Aug 20, 2026 | 24.73 | 25.56 | 24.51 | 25.56 | 25.56 | 2.77% | 146,918 |
| Aug 19, 2026 | 25.16 | 25.44 | 24.68 | 24.87 | 24.87 | -1.54% | 102,243 |
| Aug 18, 2026 | 25.37 | 25.76 | 25.02 | 25.26 | 25.26 | 1.00% | 154,403 |
| Aug 17, 2026 | 24.40 | 25.09 | 24.36 | 25.01 | 25.01 | 4.25% | 378,897 |
| Aug 14, 2026 | 24.02 | 24.43 | 23.71 | 23.99 | 23.99 | -0.04% | 193,971 |
| Aug 13, 2026 | 23.47 | 24.04 | 23.04 | 24.00 | 24.00 | 4.76% | 252,337 |
| Aug 12, 2026 | 24.56 | 25.00 | 22.30 | 22.91 | 22.91 | 13.47% | 495,923 |
| Aug 11, 2026 | 20.69 | 20.69 | 20.12 | 20.19 | 20.19 | -1.75% | 90,150 |
| Aug 10, 2026 | 20.79 | 20.93 | 20.41 | 20.55 | 20.55 | -2.14% | 82,642 |
| Aug 7, 2026 | 21.00 | 21.15 | 20.72 | 21.00 | 21.00 | -0.94% | 92,209 |
| Aug 6, 2026 | 20.75 | 21.25 | 20.60 | 21.20 | 21.20 | 2.12% | 150,752 |