American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
18.73
-0.77 (-3.97%)
Mar 9, 2026, 2:40 PM EDT - Market open
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.37 | 19.37 | 18.61 | 18.94 | - | -2.87% | 136,969 |
| Mar 6, 2026 | 19.58 | 19.65 | 19.33 | 19.50 | 19.50 | -1.91% | 71,638 |
| Mar 5, 2026 | 20.12 | 20.37 | 19.66 | 19.88 | 19.88 | -0.75% | 94,440 |
| Mar 4, 2026 | 20.45 | 20.66 | 19.98 | 20.03 | 20.03 | -1.91% | 91,624 |
| Mar 3, 2026 | 20.95 | 21.08 | 20.25 | 20.42 | 20.42 | -3.50% | 149,248 |
| Mar 2, 2026 | 20.27 | 21.20 | 20.15 | 21.16 | 21.16 | 3.93% | 579,126 |
| Feb 27, 2026 | 20.69 | 20.78 | 20.06 | 20.36 | 20.36 | -2.44% | 109,940 |
| Feb 26, 2026 | 20.17 | 21.05 | 20.17 | 20.87 | 20.87 | 3.99% | 131,215 |
| Feb 25, 2026 | 19.48 | 20.36 | 19.24 | 20.07 | 20.07 | 10.34% | 353,778 |
| Feb 24, 2026 | 17.68 | 18.25 | 17.59 | 18.19 | 18.19 | 2.83% | 147,400 |
| Feb 23, 2026 | 18.26 | 18.38 | 17.61 | 17.69 | 17.69 | -2.05% | 139,500 |
| Feb 20, 2026 | 17.84 | 18.11 | 17.64 | 18.06 | 18.06 | 1.46% | 112,953 |
| Feb 19, 2026 | 17.73 | 17.97 | 17.59 | 17.80 | 17.80 | - | 135,170 |
| Feb 18, 2026 | 18.31 | 18.39 | 17.75 | 17.80 | 17.80 | -2.47% | 77,775 |
| Feb 17, 2026 | 17.72 | 18.27 | 17.72 | 18.25 | 18.25 | 2.36% | 73,145 |
| Feb 13, 2026 | 17.94 | 18.16 | 17.72 | 17.83 | 17.83 | -0.67% | 65,119 |
| Feb 12, 2026 | 18.36 | 18.36 | 17.57 | 17.95 | 17.95 | -1.21% | 154,240 |
| Feb 11, 2026 | 18.18 | 18.31 | 17.90 | 18.17 | 18.17 | -0.06% | 72,988 |
| Feb 10, 2026 | 17.84 | 18.19 | 17.71 | 18.18 | 18.18 | 2.54% | 100,829 |
| Feb 9, 2026 | 18.15 | 18.36 | 17.69 | 17.73 | 17.73 | -3.06% | 84,497 |
| Feb 6, 2026 | 18.40 | 18.65 | 18.21 | 18.29 | 18.29 | -0.44% | 52,580 |
| Feb 5, 2026 | 18.39 | 18.57 | 18.16 | 18.37 | 18.37 | -0.05% | 65,000 |
| Feb 4, 2026 | 18.32 | 18.63 | 18.30 | 18.38 | 18.38 | 0.11% | 68,087 |
| Feb 3, 2026 | 19.02 | 19.17 | 18.10 | 18.36 | 18.36 | -3.37% | 140,805 |
| Feb 2, 2026 | 18.72 | 19.11 | 18.60 | 19.00 | 19.00 | 1.66% | 100,510 |
| Jan 30, 2026 | 18.68 | 18.96 | 18.33 | 18.69 | 18.69 | 0.11% | 127,955 |
| Jan 29, 2026 | 18.52 | 18.74 | 18.22 | 18.67 | 18.67 | 0.86% | 191,521 |
| Jan 28, 2026 | 18.50 | 18.61 | 18.20 | 18.51 | 18.51 | - | 214,728 |
| Jan 27, 2026 | 18.25 | 18.51 | 18.14 | 18.51 | 18.51 | 1.15% | 119,183 |
| Jan 26, 2026 | 18.59 | 18.94 | 18.26 | 18.30 | 18.30 | -1.08% | 70,769 |
| Jan 23, 2026 | 19.04 | 19.27 | 18.44 | 18.50 | 18.50 | -3.55% | 146,848 |
| Jan 22, 2026 | 19.81 | 19.87 | 18.97 | 19.18 | 19.18 | -2.29% | 163,306 |
| Jan 21, 2026 | 18.91 | 19.78 | 18.83 | 19.63 | 19.63 | 4.36% | 335,414 |
| Jan 20, 2026 | 18.66 | 18.88 | 18.50 | 18.81 | 18.81 | -0.16% | 141,465 |
| Jan 16, 2026 | 19.03 | 19.34 | 18.55 | 18.84 | 18.84 | -1.00% | 113,284 |
| Jan 15, 2026 | 19.10 | 19.30 | 18.95 | 19.03 | 19.03 | 0.16% | 116,878 |
| Jan 14, 2026 | 19.24 | 19.27 | 18.95 | 19.00 | 19.00 | -1.35% | 119,095 |
| Jan 13, 2026 | 19.73 | 19.81 | 19.09 | 19.26 | 19.26 | -2.53% | 94,621 |
| Jan 12, 2026 | 19.70 | 20.05 | 19.61 | 19.76 | 19.76 | - | 54,863 |
| Jan 9, 2026 | 20.32 | 20.32 | 19.65 | 19.76 | 19.76 | -2.27% | 73,744 |
| Jan 8, 2026 | 19.97 | 20.63 | 19.97 | 20.22 | 20.22 | 0.80% | 105,233 |
| Jan 7, 2026 | 20.28 | 20.39 | 19.96 | 20.06 | 20.06 | -0.64% | 135,210 |
| Jan 6, 2026 | 20.02 | 20.38 | 20.02 | 20.19 | 20.19 | 0.20% | 165,839 |
| Jan 5, 2026 | 20.11 | 20.69 | 20.02 | 20.15 | 20.15 | -0.15% | 129,372 |
| Jan 2, 2026 | 20.62 | 20.91 | 20.06 | 20.18 | 20.18 | -3.12% | 142,955 |
| Dec 31, 2025 | 20.75 | 20.99 | 20.54 | 20.83 | 20.83 | 0.87% | 110,268 |
| Dec 30, 2025 | 20.92 | 20.99 | 20.56 | 20.65 | 20.65 | -1.05% | 126,299 |
| Dec 29, 2025 | 20.54 | 20.94 | 20.39 | 20.87 | 20.87 | 1.41% | 129,597 |
| Dec 26, 2025 | 20.77 | 20.98 | 20.52 | 20.58 | 20.58 | -0.77% | 110,510 |
| Dec 24, 2025 | 20.75 | 20.79 | 20.66 | 20.74 | 20.74 | -0.10% | 41,438 |
| Dec 23, 2025 | 21.07 | 21.14 | 20.42 | 20.76 | 20.76 | -1.42% | 111,728 |
| Dec 22, 2025 | 20.37 | 21.08 | 20.34 | 21.06 | 21.06 | 2.53% | 245,856 |
| Dec 19, 2025 | 20.50 | 20.62 | 20.19 | 20.54 | 20.54 | 0.39% | 304,603 |
| Dec 18, 2025 | 20.30 | 20.56 | 20.08 | 20.46 | 20.46 | 1.59% | 99,212 |
| Dec 17, 2025 | 20.26 | 20.27 | 19.85 | 20.14 | 20.14 | -0.20% | 220,377 |
| Dec 16, 2025 | 20.41 | 20.60 | 20.04 | 20.18 | 20.18 | -0.98% | 148,445 |
| Dec 15, 2025 | 20.41 | 20.71 | 20.13 | 20.38 | 20.38 | 0.64% | 98,428 |
| Dec 12, 2025 | 20.47 | 20.60 | 19.97 | 20.25 | 20.25 | -0.10% | 182,965 |
| Dec 11, 2025 | 20.05 | 20.44 | 19.85 | 20.27 | 20.27 | 1.65% | 169,136 |
| Dec 10, 2025 | 19.83 | 20.24 | 19.66 | 19.94 | 19.94 | 0.10% | 163,714 |
| Dec 9, 2025 | 19.49 | 20.01 | 19.44 | 19.92 | 19.92 | 1.94% | 201,074 |
| Dec 8, 2025 | 19.50 | 19.79 | 19.38 | 19.54 | 19.54 | -1.26% | 177,633 |
| Dec 5, 2025 | 20.38 | 20.70 | 19.67 | 19.79 | 19.79 | -4.03% | 246,144 |
| Dec 4, 2025 | 20.59 | 20.96 | 20.11 | 20.62 | 20.62 | 0.78% | 208,665 |
| Dec 3, 2025 | 20.68 | 20.68 | 20.06 | 20.46 | 20.46 | -0.44% | 144,598 |
| Dec 2, 2025 | 20.94 | 20.94 | 20.35 | 20.55 | 20.55 | -0.68% | 178,354 |
| Dec 1, 2025 | 20.68 | 21.18 | 20.42 | 20.69 | 20.69 | -2.13% | 192,689 |
| Nov 28, 2025 | 20.91 | 21.29 | 20.79 | 21.14 | 21.14 | 0.71% | 97,368 |
| Nov 26, 2025 | 21.00 | 21.18 | 20.67 | 20.99 | 20.99 | 0.48% | 242,748 |
| Nov 25, 2025 | 20.35 | 20.99 | 19.83 | 20.89 | 20.89 | 4.03% | 362,944 |
| Nov 24, 2025 | 19.66 | 20.14 | 19.52 | 20.08 | 20.08 | 1.62% | 403,062 |
| Nov 21, 2025 | 19.52 | 19.81 | 19.24 | 19.76 | 19.76 | 2.54% | 500,559 |
| Nov 20, 2025 | 19.80 | 20.08 | 18.96 | 19.27 | 19.27 | -7.18% | 1,727,372 |
| Nov 19, 2025 | 23.52 | 23.58 | 20.60 | 20.76 | 20.76 | -10.40% | 422,333 |
| Nov 18, 2025 | 22.72 | 24.21 | 22.51 | 23.17 | 23.17 | -4.06% | 285,974 |
| Nov 17, 2025 | 24.69 | 25.48 | 24.06 | 24.15 | 24.15 | -3.25% | 140,634 |
| Nov 14, 2025 | 24.90 | 25.57 | 24.37 | 24.96 | 24.96 | 0.65% | 81,288 |
| Nov 13, 2025 | 24.50 | 25.68 | 24.44 | 24.80 | 24.80 | 1.31% | 159,645 |
| Nov 12, 2025 | 25.00 | 25.50 | 22.25 | 24.48 | 24.48 | -6.53% | 203,032 |
| Nov 11, 2025 | 25.75 | 26.36 | 25.30 | 26.19 | 26.19 | 3.15% | 270,380 |
| Nov 10, 2025 | 25.32 | 25.72 | 24.78 | 25.39 | 25.39 | 1.52% | 140,420 |
| Nov 7, 2025 | 25.02 | 25.29 | 24.70 | 25.01 | 25.01 | 0.72% | 131,530 |
| Nov 6, 2025 | 24.79 | 25.21 | 24.69 | 24.83 | 24.83 | 1.14% | 70,002 |
| Nov 5, 2025 | 23.99 | 24.58 | 23.88 | 24.55 | 24.55 | 3.37% | 76,636 |
| Nov 4, 2025 | 23.46 | 23.82 | 23.45 | 23.75 | 23.75 | 1.06% | 61,441 |
| Nov 3, 2025 | 24.03 | 24.03 | 23.24 | 23.50 | 23.50 | -1.38% | 81,085 |
| Oct 31, 2025 | 23.98 | 24.25 | 23.64 | 23.83 | 23.83 | -0.33% | 78,609 |
| Oct 30, 2025 | 23.43 | 23.96 | 23.31 | 23.91 | 23.91 | 2.35% | 56,481 |
| Oct 29, 2025 | 23.75 | 24.13 | 23.29 | 23.36 | 23.36 | -1.64% | 50,587 |
| Oct 28, 2025 | 24.13 | 24.72 | 23.53 | 23.75 | 23.75 | -1.86% | 68,537 |
| Oct 27, 2025 | 24.40 | 24.46 | 23.77 | 24.20 | 24.20 | 0.17% | 85,162 |
| Oct 24, 2025 | 23.32 | 24.29 | 23.15 | 24.16 | 24.16 | 4.82% | 49,424 |
| Oct 23, 2025 | 23.01 | 23.18 | 22.53 | 23.05 | 23.05 | 0.48% | 48,994 |
| Oct 22, 2025 | 22.44 | 22.96 | 22.27 | 22.94 | 22.94 | 2.46% | 87,688 |
| Oct 21, 2025 | 22.54 | 22.73 | 22.25 | 22.39 | 22.39 | -1.32% | 84,915 |
| Oct 20, 2025 | 23.22 | 23.79 | 22.66 | 22.69 | 22.69 | -2.11% | 66,918 |
| Oct 17, 2025 | 22.96 | 23.44 | 22.29 | 23.18 | 23.18 | 0.35% | 87,826 |
| Oct 16, 2025 | 23.78 | 23.85 | 23.01 | 23.10 | 23.10 | -3.10% | 133,430 |
| Oct 15, 2025 | 24.13 | 24.50 | 23.42 | 23.84 | 23.84 | -0.04% | 64,742 |
| Oct 14, 2025 | 23.15 | 23.92 | 22.15 | 23.85 | 23.85 | 2.89% | 71,891 |