American Integrity Insurance Group, Inc. (AII)

NYSE: AII · Real-Time Price · USD

19.82

+0.29 (1.48%)

At close: Apr 28, 2026, 4:00 PM EDT

20.18

+0.36 (1.82%)

After-hours: Apr 28, 2026, 7:15 PM EDT

AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.59	20.29	19.27	19.82	19.82	1.48%	54,963
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%	89,956
Apr 23, 2026	18.91	19.48	18.85	19.35	19.35	2.65%	64,859
Apr 22, 2026	19.01	19.15	18.72	18.85	18.85	-0.74%	90,024
Apr 21, 2026	19.17	19.40	18.99	18.99	18.99	-1.40%	78,230
Apr 20, 2026	19.52	19.71	19.14	19.26	19.26	-1.83%	50,296
Apr 17, 2026	19.12	19.68	19.10	19.62	19.62	3.70%	102,319
Apr 16, 2026	18.66	18.95	18.66	18.92	18.92	1.39%	72,189
Apr 15, 2026	18.71	18.85	18.50	18.66	18.66	0.38%	52,655
Apr 14, 2026	18.50	18.85	18.46	18.59	18.59	0.22%	57,290
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%	51,225
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%	81,434
Apr 6, 2026	19.49	19.58	19.33	19.47	19.47	1.46%	81,015
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%	136,017
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%	160,338
Mar 27, 2026	18.82	19.04	18.52	18.64	18.64	-2.00%	111,190
Mar 26, 2026	19.02	19.29	18.78	19.02	19.02	-0.31%	117,677
Mar 25, 2026	19.60	19.65	19.00	19.08	19.08	-1.09%	43,909
Mar 24, 2026	19.04	19.60	19.04	19.29	19.29	-	57,786
Mar 23, 2026	19.06	19.67	18.85	19.29	19.29	2.72%	144,713
Mar 20, 2026	19.23	19.23	18.78	18.78	18.78	-1.47%	501,763
Mar 19, 2026	19.10	19.18	18.59	19.06	19.06	-0.47%	132,928
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	-2.12%	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
Feb 2, 2026	18.72	19.11	18.60	19.00	18.00	1.66%	100,818
Jan 30, 2026	18.68	18.96	18.33	18.69	17.70	0.11%	127,955
Jan 29, 2026	18.52	18.74	18.22	18.67	17.68	0.86%	191,553
Jan 28, 2026	18.50	18.61	18.20	18.51	17.53	-	214,728
Jan 27, 2026	18.25	18.51	18.14	18.51	17.53	1.15%	119,184
Jan 26, 2026	18.59	18.94	18.26	18.30	17.33	-1.08%	70,774
Jan 23, 2026	19.04	19.27	18.44	18.50	17.52	-3.55%	146,874
Jan 22, 2026	19.81	19.87	18.97	19.18	18.17	-2.29%	163,306
Jan 21, 2026	18.91	19.78	18.83	19.63	18.59	4.36%	335,445
Jan 20, 2026	18.66	18.88	18.50	18.81	17.82	-0.16%	157,819
Jan 16, 2026	19.03	19.34	18.55	18.84	17.85	-1.00%	114,239
Jan 15, 2026	19.10	19.30	18.95	19.03	18.03	0.16%	136,825
Jan 14, 2026	19.24	19.27	18.95	19.00	18.00	-1.35%	193,195
Jan 13, 2026	19.73	19.81	19.09	19.26	18.24	-2.53%	94,637
Jan 12, 2026	19.70	20.05	19.61	19.76	18.72	-	54,870
Jan 9, 2026	20.32	20.32	19.65	19.76	18.72	-2.27%	73,744
Jan 8, 2026	19.97	20.63	19.97	20.22	19.15	0.80%	105,240
Jan 7, 2026	20.28	20.39	19.96	20.06	19.00	-0.64%	135,410
Jan 6, 2026	20.02	20.38	20.02	20.19	19.12	0.20%	165,939
Jan 5, 2026	20.11	20.69	20.02	20.15	19.09	-0.15%	129,372
Jan 2, 2026	20.62	20.91	20.06	20.18	19.12	-3.12%	142,955
Dec 31, 2025	20.75	20.99	20.54	20.83	19.73	0.87%	110,280
Dec 30, 2025	20.92	20.99	20.56	20.65	19.56	-1.05%	126,299
Dec 29, 2025	20.54	20.94	20.39	20.87	19.77	1.41%	129,601
Dec 26, 2025	20.77	20.98	20.52	20.58	19.49	-0.77%	110,510
Dec 24, 2025	20.75	20.79	20.66	20.74	19.65	-0.10%	41,438
Dec 23, 2025	21.07	21.14	20.42	20.76	19.66	-1.42%	111,728
Dec 22, 2025	20.37	21.08	20.34	21.06	19.95	2.53%	245,856
Dec 19, 2025	20.50	20.62	20.19	20.54	19.46	0.39%	312,746
Dec 18, 2025	20.30	20.56	20.08	20.46	19.38	1.59%	99,212
Dec 17, 2025	20.26	20.27	19.85	20.14	19.08	-0.20%	220,377
Dec 16, 2025	20.41	20.60	20.04	20.18	19.12	-0.98%	148,445
Dec 15, 2025	20.41	20.71	20.13	20.38	19.30	0.64%	98,428
Dec 12, 2025	20.47	20.60	19.97	20.25	19.18	-0.10%	182,965
Dec 11, 2025	20.05	20.44	19.85	20.27	19.20	1.65%	169,136
Dec 10, 2025	19.83	20.24	19.66	19.94	18.89	0.10%	163,714
Dec 9, 2025	19.49	20.01	19.44	19.92	18.87	1.94%	201,074
Dec 8, 2025	19.50	19.79	19.38	19.54	18.51	-1.26%	177,633
Dec 5, 2025	20.38	20.70	19.67	19.79	18.75	-4.03%	246,144
Dec 4, 2025	20.59	20.96	20.11	20.62	19.53	0.78%	208,665
Dec 3, 2025	20.68	20.68	20.06	20.46	19.38	-0.44%	144,598