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