NYSE : AII
American Integrity Insurance Group, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 28.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 562.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Integrity Insurance Group, Inc. (AII) closed at 29.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.23 | 29.37 | 28.81 | 29.13 | 20,800 | -0.44% |
| 2026-10-30 | 29.16 | 29.305 | 28.64 | 29.26 | 194,130 | +1.92% |
| 2026-10-29 | 28.32 | 28.87 | 28.21 | 28.71 | 228,093 | +2.54% |
| 2026-10-28 | 28.3 | 28.525 | 27.81 | 28 | 252,574 | -2.06% |
| 2026-10-27 | 29.52 | 29.52 | 28.5 | 28.59 | 128,889 | -3.15% |
| 2026-10-26 | 28.95 | 29.52 | 28.65 | 29.52 | 124,187 | +2.39% |
| 2026-10-23 | 29.23 | 29.23 | 28.573 | 28.83 | 105,051 | -1.17% |
| 2026-10-22 | 28.89 | 29.5 | 28.435 | 29.17 | 144,121 | +1.39% |
| 2026-10-21 | 29.17 | 29.17 | 28.32 | 28.77 | 150,381 | -0.62% |
| 2026-10-20 | 27.93 | 29.19 | 27.87 | 28.95 | 198,169 | +3.47% |
| 2026-10-19 | 27.44 | 27.98 | 27 | 27.98 | 334,228 | +1.75% |
| 2026-10-16 | 27.42 | 28 | 27.35 | 27.5 | 125,403 | -0.72% |
| 2026-10-15 | 27.82 | 28.25 | 27.404 | 27.7 | 233,300 | +0.54% |
| 2026-10-14 | 27.48 | 27.635 | 26.86 | 27.55 | 358,285 | +0.22% |
| 2026-10-13 | 27.3 | 27.55 | 26.925 | 27.49 | 320,336 | +1.36% |
| 2026-10-12 | 26.81 | 27.86 | 26.81 | 27.12 | 528,657 | +1.31% |
| 2026-10-09 | 27 | 27.4 | 26.71 | 26.77 | 99,899 | -0.74% |
| 2026-10-08 | 26.24 | 26.97 | 26.11 | 26.97 | 305,465 | +1.97% |
| 2026-10-07 | 25.99 | 26.459 | 25.51 | 26.45 | 163,614 | +2.64% |
| 2026-10-06 | 25.79 | 26.212 | 25.49 | 25.77 | 73,556 | +1.10% |
| 2026-10-05 | 25.7 | 25.995 | 25.23 | 25.49 | 107,120 | -2.19% |
| 2026-10-02 | 25.92 | 26.13 | 25.74 | 26.06 | 103,640 | +0.85% |
| 2026-10-01 | 24.74 | 25.88 | 24.664 | 25.84 | 91,768 | +3.40% |
| 2026-09-30 | 25.04 | 25.38 | 24.15 | 24.99 | 148,516 | -1.07% |
| 2026-09-29 | 25.13 | 25.29 | 24.7 | 25.26 | 99,515 | +1.12% |
| 2026-09-28 | 25.19 | 25.37 | 24.88 | 24.98 | 115,963 | -0.83% |
| 2026-09-25 | 25.33 | 25.73 | 25.064 | 25.19 | 68,575 | -0.55% |
| 2026-09-24 | 24.9 | 25.61 | 24.9 | 25.33 | 124,815 | +1.44% |
| 2026-09-23 | 25.64 | 25.805 | 24.65 | 24.97 | 171,411 | -3.81% |
| 2026-09-22 | 25.97 | 26.2 | 25.04 | 25.96 | 457,859 | +0.39% |
| 2026-09-21 | 26.35 | 26.42 | 25.781 | 25.86 | 192,694 | -2.12% |
| 2026-09-18 | 26.62 | 26.93 | 25.69 | 26.42 | 492,020 | -1.31% |
| 2026-09-17 | 26.17 | 26.87 | 26 | 26.77 | 294,831 | +2.33% |
| 2026-09-16 | 26.44 | 26.65 | 25.96 | 26.16 | 111,153 | -0.34% |
| 2026-09-15 | 26.25 | 26.74 | 25.39 | 26.25 | 151,440 | -0.91% |
| 2026-09-14 | 26.16 | 26.68 | 25.94 | 26.49 | 263,716 | +2.16% |
| 2026-09-11 | 25.82 | 26.12 | 25.19 | 25.93 | 166,234 | +2.05% |
| 2026-09-10 | 26.11 | 26.48 | 25.17 | 25.41 | 288,953 | -1.97% |
| 2026-09-09 | 26.25 | 26.68 | 25.61 | 25.92 | 188,154 | -1.07% |
| 2026-09-08 | 26 | 26.72 | 25.5 | 26.2 | 345,591 | +0.77% |
| 2026-09-04 | 25.86 | 26.43 | 25.71 | 26 | 109,324 | -0.61% |
| 2026-09-03 | 26.43 | 26.49 | 26.02 | 26.16 | 133,044 | +0.23% |
| 2026-09-02 | 25.91 | 26.23 | 25.81 | 26.1 | 124,384 | +1.75% |
| 2026-09-01 | 26.13 | 26.29 | 25.18 | 25.65 | 201,965 | -1.35% |
| 2026-08-31 | 26.27 | 26.425 | 25.63 | 26 | 174,264 | -1.22% |
| 2026-08-28 | 26.34 | 26.705 | 26.23 | 26.32 | 109,649 | +0.11% |
| 2026-08-27 | 26.23 | 26.68 | 26.02 | 26.29 | 120,552 | -1.28% |
| 2026-08-26 | 26.51 | 27 | 25.99 | 26.63 | 275,246 | +1.10% |
| 2026-08-25 | 26.14 | 26.61 | 25.945 | 26.34 | 234,133 | +0.73% |
| 2026-08-24 | 25.51 | 26.56 | 25.5 | 26.15 | 288,154 | +3.16% |
| 2026-08-21 | 25.6 | 26.405 | 24.98 | 25.35 | 269,763 | -0.82% |
| 2026-08-20 | 24.73 | 25.56 | 24.51 | 25.56 | 146,918 | +2.77% |
| 2026-08-19 | 25.16 | 25.44 | 24.68 | 24.87 | 102,243 | -1.54% |
| 2026-08-18 | 25.37 | 25.76 | 25.015 | 25.26 | 154,403 | +1.00% |
| 2026-08-17 | 24.4 | 25.085 | 24.36 | 25.01 | 378,897 | +4.25% |
| 2026-08-14 | 24.02 | 24.43 | 23.705 | 23.99 | 193,971 | -0.04% |
| 2026-08-13 | 23.47 | 24.04 | 23.04 | 24 | 252,336 | +4.76% |
| 2026-08-12 | 24.56 | 25 | 22.3 | 22.91 | 495,923 | +13.47% |
| 2026-08-11 | 20.69 | 20.69 | 20.12 | 20.19 | 90,150 | -1.75% |
| 2026-08-10 | 20.79 | 20.93 | 20.41 | 20.55 | 82,642 | -2.14% |
| 2026-08-07 | 21 | 21.15 | 20.72 | 21 | 92,209 | -0.94% |
| 2026-08-06 | 20.75 | 21.25 | 20.6 | 21.2 | 150,752 | +2.12% |
| 2026-08-05 | 20.97 | 21.055 | 20.54 | 20.76 | 64,757 | -0.76% |
| 2026-08-04 | 20.71 | 21.16 | 20.39 | 20.92 | 148,638 | +0.29% |
| 2026-08-03 | 20.35 | 21.06 | 20.063 | 20.86 | 175,525 | +2.81% |
| 2026-07-31 | 20.06 | 20.654 | 20 | 20.29 | 103,610 | +0.15% |
| 2026-07-30 | 20.38 | 20.49 | 19.62 | 20.26 | 158,699 | -0.25% |
| 2026-07-29 | 19.6 | 20.49 | 19.34 | 20.31 | 173,358 | +3.57% |
| 2026-07-28 | 19.13 | 19.855 | 19.13 | 19.61 | 63,795 | +2.62% |
| 2026-07-27 | 18.56 | 19.3 | 18.56 | 19.11 | 79,117 | +2.36% |
| 2026-07-24 | 18.1 | 18.83 | 18.06 | 18.67 | 58,147 | +4.01% |
| 2026-07-23 | 18 | 18.12 | 17.5 | 17.95 | 99,851 | -0.99% |
| 2026-07-22 | 18.61 | 18.665 | 18.01 | 18.13 | 63,344 | -3.26% |
| 2026-07-21 | 18.89 | 19.075 | 18.57 | 18.74 | 73,660 | -1.00% |
| 2026-07-20 | 18.77 | 19.31 | 18.32 | 18.93 | 52,646 | +1.45% |
| 2026-07-17 | 18.7 | 19.4 | 18.63 | 18.66 | 53,407 | -0.32% |
| 2026-07-16 | 18.2 | 18.89 | 18.2 | 18.72 | 47,006 | +2.18% |
| 2026-07-15 | 18.84 | 18.84 | 18.17 | 18.32 | 58,105 | -1.93% |
| 2026-07-14 | 19.36 | 19.36 | 18.6 | 18.68 | 55,014 | -2.96% |
| 2026-07-13 | 19.21 | 19.4 | 19.06 | 19.25 | 55,993 | +1.21% |
| 2026-07-10 | 19.21 | 19.21 | 18.845 | 19.02 | 43,126 | -0.73% |
| 2026-07-09 | 18.85 | 19.195 | 18.755 | 19.16 | 116,505 | +0.58% |
| 2026-07-08 | 19.11 | 19.13 | 18.88 | 19.05 | 67,077 | -0.52% |
| 2026-07-07 | 18.86 | 19.35 | 18.69 | 19.15 | 165,781 | +2.24% |
| 2026-07-06 | 19.26 | 19.26 | 18.73 | 18.73 | 73,580 | -2.80% |
| 2026-07-02 | 19.23 | 19.455 | 18.9 | 19.27 | 88,181 | +1.26% |
| 2026-07-01 | 19 | 19.56 | 18.78 | 19.03 | 100,559 | +1.06% |
| 2026-06-30 | 18.88 | 19.24 | 18.59 | 18.83 | 88,851 | -1.47% |
| 2026-06-29 | 18.63 | 19.34 | 18.495 | 19.11 | 82,919 | +2.08% |
| 2026-06-26 | 17.81 | 18.76 | 17.78 | 18.72 | 439,178 | +5.76% |
| 2026-06-25 | 18.11 | 18.11 | 17.56 | 17.7 | 133,431 | -1.88% |
| 2026-06-24 | 17.78 | 18.385 | 17.72 | 18.04 | 113,084 | +0.45% |
| 2026-06-23 | 17.45 | 17.995 | 17.38 | 17.96 | 249,848 | +3.88% |
| 2026-06-22 | 16.74 | 17.56 | 16.74 | 17.29 | 108,634 | +3.16% |
| 2026-06-18 | 17.42 | 17.535 | 16.73 | 16.76 | 281,860 | -4.23% |
| 2026-06-17 | 16.95 | 17.5 | 16.86 | 17.5 | 158,736 | +2.04% |
| 2026-06-16 | 16.85 | 18.07 | 16.69 | 17.15 | 328,176 | +2.88% |
| 2026-06-15 | 16.93 | 17.131 | 16.61 | 16.67 | 214,522 | -2.00% |
| 2026-06-12 | 17.16 | 17.445 | 16.88 | 17.01 | 182,534 | +0.89% |
| 2026-06-11 | 17.01 | 17.25 | 16.71 | 16.86 | 89,742 | -0.82% |
| 2026-06-10 | 16.85 | 17.26 | 16.75 | 17 | 141,938 | +1.49% |
| 2026-06-09 | 16.81 | 17.12 | 16.69 | 16.75 | 230,162 | -0.12% |
| 2026-06-08 | 16.93 | 17.03 | 16.589 | 16.77 | 87,762 | -1.35% |
| 2026-06-05 | 16.44 | 17.06 | 16.28 | 17 | 99,100 | +3.91% |
| 2026-06-04 | 16.68 | 17.095 | 16.25 | 16.36 | 115,536 | -1.39% |
| 2026-06-03 | 16.51 | 16.635 | 16.29 | 16.59 | 170,135 | -1.01% |
| 2026-06-02 | 16.21 | 16.76 | 16.21 | 16.76 | 178,823 | +0.96% |
| 2026-06-01 | 16.28 | 16.69 | 16.19 | 16.6 | 139,570 | +1.47% |
| 2026-05-29 | 16.44 | 16.7 | 16.32 | 16.36 | 97,262 | -1.45% |
| 2026-05-28 | 16.8 | 16.99 | 16.53 | 16.6 | 90,170 | -0.60% |
| 2026-05-27 | 17.05 | 17.119 | 16.64 | 16.7 | 106,180 | +0.30% |
| 2026-05-26 | 17.01 | 17.12 | 16.535 | 16.65 | 100,384 | -2.12% |
| 2026-05-22 | 16.88 | 17.33 | 16.87 | 17.01 | 155,202 | +0.89% |
| 2026-05-21 | 16.42 | 16.86 | 16.28 | 16.86 | 121,608 | +1.57% |
| 2026-05-20 | 16.52 | 16.69 | 16.34 | 16.6 | 79,129 | +0.24% |
| 2026-05-19 | 16.7 | 17.16 | 16.41 | 16.56 | 104,961 | -2.19% |
| 2026-05-18 | 16.94 | 17.27 | 16.86 | 16.93 | 48,286 | -0.82% |
| 2026-05-15 | 17.01 | 17.42 | 16.83 | 17.07 | 89,272 | -0.06% |
| 2026-05-14 | 16.87 | 17.398 | 16.87 | 17.08 | 89,117 | +1.24% |
| 2026-05-13 | 18.25 | 18.86 | 16.69 | 16.87 | 280,073 | -13.93% |