American Integrity Insurance Group, Inc. (AII)

NYSE: AII · Real-Time Price · USD

18.72

+1.02 (5.76%)

At close: Jun 26, 2026, 4:00 PM EDT

18.72

0.00 (-0.01%)

After-hours: Jun 26, 2026, 7:00 PM EDT

AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.81	18.76	17.78	18.72	18.72	5.76%	439,178
Jun 25, 2026	18.11	18.11	17.56	17.70	17.70	-1.88%	133,431
Jun 24, 2026	17.78	18.39	17.72	18.04	18.04	0.45%	113,084
Jun 23, 2026	17.45	18.00	17.38	17.96	17.96	3.88%	249,848
Jun 22, 2026	16.74	17.56	16.74	17.29	17.29	3.16%	108,634
Jun 18, 2026	17.42	17.54	16.73	16.76	16.76	-4.23%	281,860
Jun 17, 2026	16.95	17.50	16.86	17.50	17.50	2.04%	158,736
Jun 16, 2026	16.85	18.07	16.69	17.15	17.15	2.88%	328,176
Jun 15, 2026	16.93	17.13	16.61	16.67	16.67	-2.00%	214,522
Jun 12, 2026	17.16	17.45	16.88	17.01	17.01	0.89%	182,534
Jun 11, 2026	17.01	17.25	16.71	16.86	16.86	-0.82%	89,742
Jun 10, 2026	16.85	17.26	16.75	17.00	17.00	1.49%	141,938
Jun 9, 2026	16.81	17.12	16.69	16.75	16.75	-0.12%	230,162
Jun 8, 2026	16.93	17.03	16.59	16.77	16.77	-1.35%	87,762
Jun 5, 2026	16.44	17.06	16.28	17.00	17.00	3.91%	99,100
Jun 4, 2026	16.68	17.10	16.25	16.36	16.36	-1.39%	115,536
Jun 3, 2026	16.51	16.64	16.29	16.59	16.59	-1.01%	170,135
Jun 2, 2026	16.21	16.76	16.21	16.76	16.76	0.96%	178,823
Jun 1, 2026	16.28	16.69	16.19	16.60	16.60	1.47%	139,570
May 29, 2026	16.44	16.70	16.32	16.36	16.36	-1.45%	97,262
May 28, 2026	16.80	16.99	16.53	16.60	16.60	-0.60%	90,170
May 27, 2026	17.05	17.12	16.64	16.70	16.70	0.30%	106,180
May 26, 2026	17.01	17.12	16.54	16.65	16.65	-2.12%	100,384
May 22, 2026	16.88	17.33	16.87	17.01	17.01	0.89%	155,202
May 21, 2026	16.42	16.86	16.28	16.86	16.86	1.57%	121,608
May 20, 2026	16.52	16.69	16.34	16.60	16.60	0.24%	79,129
May 19, 2026	16.70	17.16	16.41	16.56	16.56	-2.19%	104,961
May 18, 2026	16.94	17.27	16.86	16.93	16.93	-0.82%	48,286
May 15, 2026	17.01	17.42	16.83	17.07	17.07	-0.06%	89,272
May 14, 2026	16.87	17.40	16.87	17.08	17.08	1.24%	89,117
May 13, 2026	18.25	18.86	16.69	16.87	16.87	-13.93%	280,073
May 12, 2026	19.69	19.93	19.46	19.60	19.60	-0.96%	71,172
May 11, 2026	19.73	20.19	19.53	19.79	19.79	0.30%	83,301
May 8, 2026	19.49	19.88	19.19	19.73	19.73	0.31%	66,953
May 7, 2026	19.56	19.68	19.30	19.67	19.67	1.86%	62,583
May 6, 2026	19.59	19.87	19.11	19.31	19.31	-1.58%	53,243
May 5, 2026	18.90	19.74	18.90	19.62	19.62	3.59%	46,601
May 4, 2026	19.35	19.95	18.88	18.94	18.94	-2.17%	37,731
May 1, 2026	19.69	19.72	19.14	19.36	19.36	-1.22%	96,171
Apr 30, 2026	19.25	19.77	19.25	19.60	19.60	1.19%	132,571
Apr 29, 2026	19.65	19.79	19.21	19.37	19.37	-2.27%	52,168
Apr 28, 2026	19.59	20.29	19.27	19.82	19.82	1.48%	54,966
Apr 27, 2026	19.55	19.93	19.46	19.53	19.53	-0.71%	47,601
Apr 24, 2026	19.23	19.69	19.08	19.67	19.67	1.65%	93,281
Apr 23, 2026	18.91	19.48	18.85	19.35	19.35	2.65%	64,860
Apr 22, 2026	19.01	19.15	18.72	18.85	18.85	-0.74%	92,017
Apr 21, 2026	19.17	19.40	18.99	18.99	18.99	-1.40%	80,011
Apr 20, 2026	19.52	19.71	19.14	19.26	19.26	-1.83%	61,626
Apr 17, 2026	19.12	19.68	19.10	19.62	19.62	3.70%	102,320
Apr 16, 2026	18.66	18.95	18.66	18.92	18.92	1.39%	72,192
Apr 15, 2026	18.71	18.85	18.50	18.66	18.66	0.38%	52,656
Apr 14, 2026	18.50	18.85	18.46	18.59	18.59	0.22%	57,291
Apr 13, 2026	18.20	18.77	18.20	18.55	18.55	1.70%	55,339
Apr 10, 2026	18.85	18.89	18.23	18.24	18.24	-3.18%	64,587
Apr 9, 2026	18.74	19.15	18.57	18.84	18.84	-0.05%	81,360
Apr 8, 2026	18.86	19.22	18.69	18.85	18.85	1.62%	80,847
Apr 7, 2026	19.01	19.28	18.42	18.55	18.55	-4.73%	81,484
Apr 6, 2026	19.49	19.58	19.33	19.47	19.47	1.46%	81,018
Apr 2, 2026	18.64	19.32	18.57	19.19	19.19	1.43%	65,356
Apr 1, 2026	19.22	19.31	18.60	18.92	18.92	-1.87%	136,018
Mar 31, 2026	19.51	19.73	19.12	19.28	19.28	0.10%	224,628
Mar 30, 2026	18.81	19.37	18.54	19.26	19.26	3.33%	163,262
Mar 27, 2026	18.82	19.04	18.52	18.64	18.64	-2.00%	116,813
Mar 26, 2026	19.02	19.29	18.78	19.02	19.02	-0.31%	122,389
Mar 25, 2026	19.60	19.65	19.00	19.08	19.08	-1.09%	47,858
Mar 24, 2026	19.04	19.60	19.04	19.29	19.29	-	64,325
Mar 23, 2026	19.06	19.67	18.85	19.29	19.29	2.72%	144,869
Mar 20, 2026	19.23	19.23	18.78	18.78	18.78	-1.47%	594,409
Mar 19, 2026	19.10	19.18	18.59	19.06	19.06	-0.47%	133,129
Mar 18, 2026	19.08	19.34	18.52	19.15	19.15	-0.21%	141,647
Mar 17, 2026	18.61	19.48	18.57	19.19	19.19	1.43%	173,247
Mar 16, 2026	18.53	19.18	18.40	18.92	18.92	3.33%	121,159
Mar 13, 2026	19.19	19.38	19.05	19.33	18.31	1.68%	111,585
Mar 12, 2026	18.85	19.24	18.83	19.01	18.01	-	89,873
Mar 11, 2026	19.40	19.42	18.91	19.01	18.01	-2.01%	172,318
Mar 10, 2026	18.96	19.51	18.74	19.40	18.38	2.32%	142,497
Mar 9, 2026	19.37	19.37	18.56	18.96	17.96	-2.77%	316,118
Mar 6, 2026	19.58	19.65	19.33	19.50	18.47	-1.91%	79,888
Mar 5, 2026	20.12	20.37	19.66	19.88	18.83	-0.75%	94,440
Mar 4, 2026	20.45	20.66	19.98	20.03	18.97	-1.91%	92,346
Mar 3, 2026	20.95	21.08	20.25	20.42	19.34	-3.50%	152,641
Mar 2, 2026	20.27	21.20	20.15	21.16	20.04	3.93%	580,734
Feb 27, 2026	20.69	20.78	20.06	20.36	19.29	-2.44%	113,355
Feb 26, 2026	20.17	21.05	20.17	20.87	19.77	3.99%	140,936
Feb 25, 2026	19.48	20.36	19.24	20.07	19.01	10.34%	357,197
Feb 24, 2026	17.68	18.25	17.59	18.19	17.23	2.83%	150,223
Feb 23, 2026	18.26	18.38	17.61	17.69	16.76	-2.05%	141,551
Feb 20, 2026	17.84	18.11	17.64	18.06	17.11	1.46%	113,267
Feb 19, 2026	17.73	17.97	17.59	17.80	16.86	-	142,974
Feb 18, 2026	18.31	18.39	17.75	17.80	16.86	-2.47%	77,775
Feb 17, 2026	17.72	18.27	17.72	18.25	17.29	2.36%	73,162
Feb 13, 2026	17.94	18.16	17.72	17.83	16.89	-0.67%	73,090
Feb 12, 2026	18.36	18.36	17.57	17.95	17.00	-1.21%	154,240
Feb 11, 2026	18.18	18.31	17.90	18.17	17.21	-0.06%	72,990
Feb 10, 2026	17.84	18.19	17.71	18.18	17.22	2.54%	101,266
Feb 9, 2026	18.15	18.36	17.69	17.73	16.79	-3.06%	84,512
Feb 6, 2026	18.40	18.65	18.21	18.29	17.32	-0.44%	56,513
Feb 5, 2026	18.39	18.57	18.16	18.37	17.40	-0.05%	65,011
Feb 4, 2026	18.32	18.63	18.30	18.38	17.41	0.11%	68,087
Feb 3, 2026	19.02	19.17	18.10	18.36	17.39	-3.37%	163,240