American Integrity Insurance Group, Inc. AII
NYSE · Vereinigte Staaten · Finanzen
$25,64+0,65 (+2,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,64 | +2,60 % | $24,74 | $25,64 | $24,66 | 25,98K |
| 2026-09-30 | $24,99 | -1,07 % | $25,04 | $25,38 | $24,15 | 148,50K |
| 2026-09-29 | $25,26 | +1,12 % | $25,13 | $25,29 | $24,70 | 99,50K |
| 2026-09-28 | $24,98 | -0,83 % | $25,19 | $25,37 | $24,88 | 116,00K |
| 2026-09-25 | $25,19 | -0,55 % | $25,33 | $25,73 | $25,06 | 68,60K |
| 2026-09-24 | $25,33 | +1,44 % | $24,90 | $25,61 | $24,90 | 124,80K |
| 2026-09-23 | $24,97 | -3,81 % | $25,64 | $25,81 | $24,65 | 178,10K |
| 2026-09-22 | $25,96 | +0,39 % | $25,97 | $26,20 | $25,04 | 457,90K |
| 2026-09-21 | $25,86 | -2,12 % | $26,35 | $26,42 | $25,78 | 192,70K |
| 2026-09-18 | $26,42 | -1,31 % | $26,62 | $26,93 | $25,69 | 559,80K |
| 2026-09-17 | $26,77 | +2,33 % | $26,17 | $26,87 | $26,00 | 390,70K |
| 2026-09-16 | $26,16 | -0,34 % | $26,44 | $26,65 | $25,96 | 111,20K |
| 2026-09-15 | $26,25 | -0,91 % | $26,25 | $26,74 | $25,39 | 151,40K |
| 2026-09-14 | $26,49 | +2,16 % | $26,16 | $26,68 | $25,94 | 263,70K |
| 2026-09-11 | $25,93 | +2,05 % | $25,82 | $26,12 | $25,19 | 166,20K |
| 2026-09-10 | $25,41 | -1,97 % | $26,11 | $26,48 | $25,17 | 451,90K |
| 2026-09-09 | $25,92 | -1,07 % | $26,25 | $26,68 | $25,61 | 188,20K |
| 2026-09-08 | $26,20 | +0,77 % | $26,00 | $26,72 | $25,50 | 345,90K |
| 2026-09-04 | $26,00 | -0,61 % | $25,86 | $26,43 | $25,71 | 109,30K |
| 2026-09-03 | $26,16 | +0,23 % | $26,43 | $26,49 | $26,02 | 133,00K |
| 2026-09-02 | $26,10 | +1,75 % | $25,91 | $26,23 | $25,81 | 124,40K |
| 2026-09-01 | $25,65 | -1,35 % | $26,13 | $26,29 | $25,18 | 202,00K |
| 2026-08-31 | $26,00 | -1,22 % | $26,27 | $26,42 | $25,63 | 174,90K |
| 2026-08-28 | $26,32 | +0,11 % | $26,34 | $26,70 | $26,23 | 109,60K |
| 2026-08-27 | $26,29 | -1,28 % | $26,23 | $26,68 | $26,02 | 120,90K |
| 2026-08-26 | $26,63 | +1,10 % | $26,51 | $27,00 | $25,99 | 275,40K |
| 2026-08-25 | $26,34 | +0,73 % | $26,14 | $26,61 | $25,94 | 236,30K |
| 2026-08-24 | $26,15 | +3,16 % | $25,51 | $26,56 | $25,50 | 288,20K |
| 2026-08-21 | $25,35 | -0,82 % | $25,60 | $26,41 | $24,98 | 270,30K |
| 2026-08-20 | $25,56 | +2,77 % | $24,73 | $25,56 | $24,51 | 146,90K |
| 2026-08-19 | $24,87 | -1,54 % | $25,16 | $25,44 | $24,68 | 102,60K |
| 2026-08-18 | $25,26 | +1,00 % | $25,37 | $25,76 | $25,01 | 154,40K |
| 2026-08-17 | $25,01 | +4,25 % | $24,40 | $25,08 | $24,36 | 378,90K |
| 2026-08-14 | $23,99 | -0,04 % | $24,02 | $24,43 | $23,70 | 194,00K |
| 2026-08-13 | $24,00 | +4,76 % | $23,47 | $24,04 | $23,04 | 252,30K |
| 2026-08-12 | $22,91 | +13,47 % | $24,56 | $25,00 | $22,30 | 496,10K |
| 2026-08-11 | $20,19 | -1,75 % | $20,69 | $20,69 | $20,12 | 92,70K |
| 2026-08-10 | $20,55 | -2,14 % | $20,79 | $20,93 | $20,41 | 82,60K |
| 2026-08-07 | $21,00 | -0,94 % | $21,00 | $21,15 | $20,72 | 92,20K |
| 2026-08-06 | $21,20 | +2,12 % | $20,75 | $21,25 | $20,60 | 174,80K |
| 2026-08-05 | $20,76 | -0,76 % | $20,97 | $21,06 | $20,54 | 74,00K |
| 2026-08-04 | $20,92 | +0,29 % | $20,71 | $21,16 | $20,39 | 148,60K |
| 2026-08-03 | $20,86 | +2,81 % | $20,35 | $21,06 | $20,06 | 175,50K |
| 2026-07-31 | $20,29 | +0,15 % | $20,06 | $20,65 | $20,00 | 103,60K |
| 2026-07-30 | $20,26 | -0,25 % | $20,38 | $20,49 | $19,62 | 158,70K |
| 2026-07-29 | $20,31 | +3,57 % | $19,60 | $20,49 | $19,34 | 173,40K |
| 2026-07-28 | $19,61 | +2,62 % | $19,13 | $19,85 | $19,13 | 63,80K |
| 2026-07-27 | $19,11 | +2,36 % | $18,56 | $19,30 | $18,56 | 79,10K |
| 2026-07-24 | $18,67 | +4,01 % | $18,10 | $18,83 | $18,06 | 58,10K |
| 2026-07-23 | $17,95 | -0,99 % | $18,00 | $18,12 | $17,50 | 99,90K |
| 2026-07-22 | $18,13 | -3,26 % | $18,61 | $18,67 | $18,01 | 63,30K |
| 2026-07-21 | $18,74 | -1,00 % | $18,89 | $19,08 | $18,57 | 73,70K |
| 2026-07-20 | $18,93 | +1,45 % | $18,77 | $19,31 | $18,32 | 52,60K |
| 2026-07-17 | $18,66 | -0,32 % | $18,70 | $19,40 | $18,63 | 53,40K |
| 2026-07-16 | $18,72 | +2,18 % | $18,20 | $18,89 | $18,20 | 47,00K |
| 2026-07-15 | $18,32 | -1,93 % | $18,84 | $18,84 | $18,17 | 58,90K |
| 2026-07-14 | $18,68 | -2,96 % | $19,36 | $19,36 | $18,60 | 56,40K |
| 2026-07-13 | $19,25 | +1,21 % | $19,21 | $19,40 | $19,06 | 56,00K |
| 2026-07-10 | $19,02 | -0,73 % | $19,21 | $19,21 | $18,84 | 43,10K |
| 2026-07-09 | $19,16 | +0,58 % | $18,85 | $19,19 | $18,75 | 116,60K |
| 2026-07-08 | $19,05 | -0,52 % | $19,11 | $19,13 | $18,88 | 68,80K |
| 2026-07-07 | $19,15 | +2,24 % | $18,86 | $19,35 | $18,69 | 165,80K |
| 2026-07-06 | $18,73 | -2,80 % | $19,26 | $19,26 | $18,73 | 74,50K |
| 2026-07-02 | $19,27 | +1,26 % | $19,23 | $19,45 | $18,90 | 88,80K |
| 2026-07-01 | $19,03 | +1,06 % | $19,00 | $19,56 | $18,78 | 102,20K |
| 2026-06-30 | $18,83 | -1,47 % | $18,88 | $19,24 | $18,59 | 88,90K |
| 2026-06-29 | $19,11 | +2,08 % | $18,63 | $19,34 | $18,50 | 90,90K |
| 2026-06-26 | $18,72 | +5,76 % | $17,81 | $18,76 | $17,78 | 489,00K |
| 2026-06-25 | $17,70 | -1,88 % | $18,11 | $18,11 | $17,56 | 135,30K |
| 2026-06-24 | $18,04 | +0,45 % | $17,78 | $18,39 | $17,72 | 117,10K |
| 2026-06-23 | $17,96 | +3,88 % | $17,45 | $18,00 | $17,38 | 249,90K |
| 2026-06-22 | $17,29 | +3,16 % | $16,74 | $17,56 | $16,74 | 109,00K |
| 2026-06-18 | $16,76 | -4,23 % | $17,42 | $17,53 | $16,73 | 282,40K |
| 2026-06-17 | $17,50 | +2,04 % | $16,95 | $17,50 | $16,86 | 159,10K |
| 2026-06-16 | $17,15 | +2,88 % | $16,85 | $18,07 | $16,69 | 331,70K |
| 2026-06-15 | $16,67 | -2,00 % | $16,93 | $17,13 | $16,61 | 217,50K |
| 2026-06-12 | $17,01 | +0,89 % | $17,16 | $17,44 | $16,88 | 184,60K |
| 2026-06-11 | $16,86 | -0,82 % | $17,01 | $17,25 | $16,71 | 96,30K |
| 2026-06-10 | $17,00 | +1,49 % | $16,85 | $17,26 | $16,75 | 141,90K |
| 2026-06-09 | $16,75 | -0,12 % | $16,81 | $17,12 | $16,69 | 234,50K |
| 2026-06-08 | $16,77 | -1,35 % | $16,93 | $17,03 | $16,59 | 87,80K |
| 2026-06-05 | $17,00 | +3,91 % | $16,44 | $17,06 | $16,28 | 106,20K |
| 2026-06-04 | $16,36 | -1,39 % | $16,68 | $17,09 | $16,25 | 115,50K |
| 2026-06-03 | $16,59 | -1,01 % | $16,51 | $16,64 | $16,29 | 170,10K |
| 2026-06-02 | $16,76 | +0,96 % | $16,21 | $16,76 | $16,21 | 178,80K |
| 2026-06-01 | $16,60 | +1,47 % | $16,28 | $16,69 | $16,19 | 141,70K |
| 2026-05-29 | $16,36 | -1,45 % | $16,44 | $16,70 | $16,32 | 97,30K |
| 2026-05-28 | $16,60 | -0,60 % | $16,80 | $16,99 | $16,53 | 92,20K |
| 2026-05-27 | $16,70 | +0,30 % | $17,05 | $17,12 | $16,64 | 108,20K |
| 2026-05-26 | $16,65 | -2,12 % | $17,01 | $17,12 | $16,53 | 103,50K |