Skip to main content
American Integrity Insurance Group, Inc. (AII)
NYSE: AII · Real-Time Price · USD
19.07
+0.41 (2.20%)
At close: Aug 15, 2025, 4:00 PM
18.99
-0.08 (-0.42%)
After-hours: Aug 15, 2025, 7:00 PM EDT

AII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202517.7518.1917.6517.7317.730.34%105,362
Jul 15, 202518.0718.4317.6617.6717.67-2.21%172,986
Jul 14, 202517.2818.0717.2818.0718.074.21%48,100
Jul 11, 202517.0517.6717.0317.3417.340.58%31,888
Jul 10, 202517.9318.0217.2017.2417.24-2.93%69,095
Jul 9, 202517.8017.8917.4717.7617.76-0.11%278,956
Jul 8, 202517.5217.9917.4017.7817.781.43%132,301
Jul 7, 202517.8118.4817.2917.5317.53-1.57%95,888
Jul 3, 202518.3718.5017.7717.8117.81-0.22%27,752
Jul 2, 202518.5719.1717.7517.8517.85-3.15%280,651
Jul 1, 202518.3919.0018.1418.4318.430.22%395,357
Jun 30, 202517.9218.5017.6218.3918.393.20%478,323
Jun 27, 202517.8817.9917.5517.8217.82-0.89%112,823
Jun 26, 202517.6418.0017.5917.9817.981.87%100,868
Jun 25, 202517.8518.0017.3017.6517.65-1.18%148,455
Jun 24, 202517.0417.9916.9517.8617.865.00%407,739
Jun 23, 202516.5517.0116.4317.0117.012.29%175,846
Jun 20, 202516.8716.9416.4216.6316.63-0.54%618,329
Jun 18, 202516.3316.8516.3316.7216.721.39%135,403
Jun 17, 202516.5916.7716.1616.4916.49-0.30%146,512
Jun 16, 202516.6216.6816.1416.5416.540.49%198,191
Jun 13, 202515.9316.6215.7816.4616.462.88%191,483
Jun 12, 202516.0016.1115.7816.0016.00-0.68%253,614
Jun 11, 202517.0317.0316.0916.1116.11-1.83%107,600
Jun 10, 202517.5317.5316.3916.4116.41-3.47%134,770
Jun 9, 202517.2117.4016.6017.0017.00-181,805
Jun 6, 202516.8717.4516.6817.0017.002.60%90,634
Jun 5, 202516.5016.7016.3216.5716.570.49%87,731