Skip to main content
logo
American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
25.33
+0.36 (1.44%)
At close: Sep 24, 2026, 4:00 PM EDT
25.33
0.00 (0.00%)
After-hours: Sep 24, 2026, 6:30 PM EDT

AII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202624.9025.6124.9025.3325.331.44%124,815
Sep 23, 202625.6425.8124.6524.9724.97-3.81%171,411
Sep 22, 202625.9726.2025.0425.9625.960.39%457,859
Sep 21, 202626.3526.4225.7825.8625.86-2.12%192,694
Sep 18, 202626.6226.9325.6926.4226.42-1.31%492,020
Sep 17, 202626.1726.8726.0026.7726.772.33%294,831
Sep 16, 202626.4426.6525.9626.1626.16-0.34%111,153
Sep 15, 202626.2526.7425.3926.2526.25-0.91%151,440
Sep 14, 202626.1626.6825.9426.4926.492.16%263,716
Sep 11, 202625.8226.1225.1925.9325.932.05%166,234
Sep 10, 202626.1126.4825.1725.4125.41-1.97%288,953
Sep 9, 202626.2526.6825.6125.9225.92-1.07%188,154
Sep 8, 202626.0026.7225.5026.2026.200.77%345,591
Sep 4, 202625.8626.4325.7126.0026.00-0.61%109,324
Sep 3, 202626.4326.4926.0226.1626.160.23%133,044
Sep 2, 202625.9126.2325.8126.1026.101.75%124,384
Sep 1, 202626.1326.2925.1825.6525.65-1.35%201,965
Aug 31, 202626.2726.4325.6326.0026.00-1.22%174,264
Aug 28, 202626.3426.7126.2326.3226.320.11%109,649
Aug 27, 202626.2326.6826.0226.2926.29-1.28%120,552
Aug 26, 202626.5127.0025.9926.6326.631.10%275,246
Aug 25, 202626.1426.6125.9526.3426.340.73%234,133
Aug 24, 202625.5126.5625.5026.1526.153.16%288,154
Aug 21, 202625.6026.4124.9825.3525.35-0.82%269,763
Aug 20, 202624.7325.5624.5125.5625.562.77%146,918
Aug 19, 202625.1625.4424.6824.8724.87-1.54%102,243
Aug 18, 202625.3725.7625.0225.2625.261.00%154,403
Aug 17, 202624.4025.0924.3625.0125.014.25%378,897
Aug 14, 202624.0224.4323.7123.9923.99-0.04%193,971
Aug 13, 202623.4724.0423.0424.0024.004.76%252,337
Aug 12, 202624.5625.0022.3022.9122.9113.47%495,923
Aug 11, 202620.6920.6920.1220.1920.19-1.75%90,150
Aug 10, 202620.7920.9320.4120.5520.55-2.14%82,642
Aug 7, 202621.0021.1520.7221.0021.00-0.94%92,209
Aug 6, 202620.7521.2520.6021.2021.202.12%150,752
Aug 5, 202620.9721.0620.5420.7620.76-0.76%64,758
Aug 4, 202620.7121.1620.3920.9220.920.29%148,638
Aug 3, 202620.3521.0620.0620.8620.862.81%175,525
Jul 31, 202620.0620.6520.0020.2920.290.15%103,610
Jul 30, 202620.3820.4919.6220.2620.26-0.25%158,699
Jul 29, 202619.6020.4919.3420.3120.313.57%173,358
Jul 28, 202619.1319.8619.1319.6119.612.62%63,795
Jul 27, 202618.5619.3018.5619.1119.112.36%79,117
Jul 24, 202618.1018.8318.0618.6718.674.01%58,147
Jul 23, 202618.0018.1217.5017.9517.95-0.99%99,851
Jul 22, 202618.6118.6718.0118.1318.13-3.26%63,344
Jul 21, 202618.8919.0818.5718.7418.74-1.00%73,660
Jul 20, 202618.7719.3118.3218.9318.931.45%52,646
Jul 17, 202618.7019.4018.6318.6618.66-0.32%53,407
Jul 16, 202618.2018.8918.2018.7218.722.18%47,006