Skip to main content
American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
19.79
-0.83 (-4.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

AII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3820.7019.6719.7919.79-4.03%246,138
Dec 4, 202520.5920.9620.1120.6220.620.78%208,665
Dec 3, 202520.6820.6820.0620.4620.46-0.44%144,598
Dec 2, 202520.9420.9420.3520.5520.55-0.68%178,354
Dec 1, 202520.6821.1820.4220.6920.69-2.13%192,689
Nov 28, 202520.9121.2920.7921.1421.140.71%97,368
Nov 26, 202521.0021.1820.6720.9920.990.48%242,748
Nov 25, 202520.3520.9919.8320.8920.894.03%362,944
Nov 24, 202519.6620.1419.5220.0820.081.62%403,062
Nov 21, 202519.5219.8119.2419.7619.762.54%500,558
Nov 20, 202519.8020.0818.9619.2719.27-7.18%1,727,369
Nov 19, 202523.5223.5820.6020.7620.76-10.40%422,333
Nov 18, 202522.7224.2122.5123.1723.17-4.06%285,974
Nov 17, 202524.6925.4824.0624.1524.15-3.25%140,634
Nov 14, 202524.9025.5724.3724.9624.960.65%81,288
Nov 13, 202524.5025.6824.4424.8024.801.31%159,645
Nov 12, 202525.0025.5022.2524.4824.48-6.53%203,032
Nov 11, 202525.7526.3625.3026.1926.193.15%270,380
Nov 10, 202525.3225.7224.7825.3925.391.52%140,420
Nov 7, 202525.0225.2924.7025.0125.010.72%131,530
Nov 6, 202524.7925.2124.6924.8324.831.14%70,002
Nov 5, 202523.9924.5823.8824.5524.553.37%76,636
Nov 4, 202523.4623.8223.4523.7523.751.06%61,441
Nov 3, 202524.0324.0323.2423.5023.50-1.38%81,085
Oct 31, 202523.9824.2523.6423.8323.83-0.33%78,609
Oct 30, 202523.4323.9623.3123.9123.912.35%56,481
Oct 29, 202523.7524.1323.2923.3623.36-1.64%50,587
Oct 28, 202524.1324.7223.5323.7523.75-1.86%68,537
Oct 27, 202524.4024.4623.7724.2024.200.17%85,162
Oct 24, 202523.3224.2923.1524.1624.164.82%49,424
Oct 23, 202523.0123.1822.5323.0523.050.48%48,994
Oct 22, 202522.4422.9622.2722.9422.942.46%87,688
Oct 21, 202522.5422.7322.2522.3922.39-1.32%84,915
Oct 20, 202523.2223.7922.6622.6922.69-2.11%66,918
Oct 17, 202522.9623.4422.2923.1823.180.35%87,826
Oct 16, 202523.7823.8523.0123.1023.10-3.10%133,430
Oct 15, 202524.1324.5023.4223.8423.84-0.04%64,742
Oct 14, 202523.1523.9222.1523.8523.852.89%71,891
Oct 13, 202523.2923.7022.9623.1823.18-0.34%69,989
Oct 10, 202523.5223.8423.1023.2623.26-1.27%71,573
Oct 9, 202523.7724.0323.2223.5623.56-1.46%111,558
Oct 8, 202523.7624.1523.3023.9123.911.14%108,647
Oct 7, 202522.7123.7922.4123.6423.642.83%167,512
Oct 6, 202523.0523.6722.9322.9922.991.14%95,355
Oct 3, 202522.4123.0322.3322.7322.730.53%125,388
Oct 2, 202522.3722.6421.9522.6122.611.57%120,027
Oct 1, 202522.3222.9922.0722.2622.26-0.22%96,099
Sep 30, 202521.7122.4921.4322.3122.312.25%118,913
Sep 29, 202521.9322.1221.4321.8221.82-0.73%112,217
Sep 26, 202521.5322.2521.4821.9821.982.85%151,076
Sep 25, 202521.3621.5221.1021.3721.37-0.19%58,417
Sep 24, 202521.6622.0021.1621.4121.41-2.64%77,164
Sep 23, 202522.3822.8821.7121.9921.99-2.09%107,437
Sep 22, 202521.5422.7921.4822.4622.464.42%147,575
Sep 19, 202521.1222.0620.0521.5121.512.43%1,045,010
Sep 18, 202521.3421.3720.7121.0021.00-0.52%136,310
Sep 17, 202520.1021.4419.9321.1121.112.98%116,615
Sep 16, 202520.4720.6419.8120.5020.501.13%129,286
Sep 15, 202519.8220.5319.5520.2720.271.65%188,045
Sep 12, 202519.8420.3419.7219.9419.94-0.55%58,020
Sep 11, 202519.4020.2119.4020.0520.053.40%107,605
Sep 10, 202519.4119.7519.0919.3919.39-0.77%62,950
Sep 9, 202519.4620.6119.3119.5419.54-0.15%74,004
Sep 8, 202519.6620.0919.3219.5719.57-0.51%97,259
Sep 5, 202519.5919.8619.2019.6719.670.20%105,433
Sep 4, 202519.8220.1019.3919.6319.63-0.30%68,294
Sep 3, 202519.8020.1919.5219.6919.69-0.25%44,684
Sep 2, 202519.8520.1119.5719.7419.74-1.25%71,201
Aug 29, 202519.4420.3219.3719.9919.992.51%104,380
Aug 28, 202519.5719.7219.2619.5019.500.15%102,202
Aug 27, 202518.9019.8818.9019.4719.472.85%68,041
Aug 26, 202519.6119.6118.7618.9318.93-3.27%113,317
Aug 25, 202518.6419.7818.3719.5719.576.36%180,264
Aug 22, 202518.1218.5017.9718.4018.401.71%160,042
Aug 21, 202517.9518.4217.9518.0918.090.78%59,370
Aug 20, 202518.3318.5217.6917.9517.95-2.02%46,802
Aug 19, 202518.8419.0918.1518.3218.32-2.35%31,995
Aug 18, 202519.1419.4618.5618.7618.76-1.63%58,475
Aug 15, 202518.7119.6118.4219.0719.072.20%116,736
Aug 14, 202517.4418.8217.3818.6618.666.08%91,410
Aug 13, 202517.8918.7316.9017.5917.59-1.01%75,827
Aug 12, 202518.0618.0617.5517.7717.77-0.11%47,797
Aug 11, 202517.6717.8017.0217.7917.791.25%72,613
Aug 8, 202517.7818.1017.1517.5717.57-0.45%45,364
Aug 7, 202518.2218.3217.6017.6517.65-2.97%40,068
Aug 6, 202518.7319.0018.1318.1918.19-2.83%52,600
Aug 5, 202518.6618.8818.5518.7218.720.75%48,850
Aug 4, 202518.6019.0018.4018.5818.580.54%60,064
Aug 1, 202518.5618.7718.1318.4818.48-0.96%52,060
Jul 31, 202518.6818.8718.5218.6618.660.32%40,226
Jul 30, 202517.7718.7817.6918.6018.605.68%66,682
Jul 29, 202517.0617.6816.9617.6017.602.44%123,737
Jul 28, 202517.4417.5717.1017.1817.18-0.87%36,275
Jul 25, 202517.3817.5117.2217.3317.33-1.03%41,427
Jul 24, 202517.5517.9517.3517.5117.51-0.23%81,636
Jul 23, 202517.5117.7517.3717.5517.550.29%90,300
Jul 22, 202516.8017.5916.8017.5017.503.61%89,726
Jul 21, 202517.8017.8016.8816.8916.89-4.36%72,868
Jul 18, 202517.8218.0017.5117.6617.66-0.95%57,660
Jul 17, 202517.6917.9917.5117.8317.830.56%99,652