American Integrity Insurance Group, Inc. AII
NYSE · United States · Finance
$25.48+0.49 (+1.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.48 | +1.96% | $24.74 | $25.49 | $24.66 | 21.43K |
| 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 |