Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AII Historical Prices

American Integrity Insurance Group, Inc. · daily open, high, low, close & volume

Trading days
248
Period high
30.00
Period low
16.19
Period change
+6.14%
DateOpenHighLowCloseChangeVolume
Nov 6, 202626.8927.3126.1226.95-0.48%266,118
Nov 5, 202629.1529.5026.7427.08-7.04%336,097
Nov 4, 202629.8030.0029.0029.13-1.05%270,203
Nov 3, 202629.4329.8729.1729.44-0.20%122,433
Nov 2, 202629.2329.5028.8129.50+0.82%139,460
Oct 30, 202629.1629.3028.6429.26+1.92%194,130
Oct 29, 202628.3228.8728.2128.71+2.54%228,093
Oct 28, 202628.3028.5227.8128.00-2.06%252,575
Oct 27, 202629.5229.5228.5028.59-3.15%128,889
Oct 26, 202628.9529.5228.6529.52+2.39%124,188
Oct 23, 202629.2329.2328.5728.83-1.17%105,051
Oct 22, 202628.8929.5028.4329.17+1.39%144,121
Oct 21, 202629.1729.1728.3228.77-0.62%150,381
Oct 20, 202627.9329.1927.8728.95+3.47%198,170
Oct 19, 202627.4427.9827.0027.98+1.75%334,228
Oct 16, 202627.4228.0027.3527.50-0.72%132,573
Oct 15, 202627.8228.2527.4027.70+0.54%233,305
Oct 14, 202627.4827.6426.8627.55+0.22%358,287
Oct 13, 202627.3027.5526.9327.49+1.36%320,337
Oct 12, 202626.8127.8626.8127.12+1.31%539,224
Oct 9, 202627.0027.4026.7126.77-0.74%99,948
Oct 8, 202626.2426.9726.1126.97+1.97%305,484
Oct 7, 202625.9926.4625.5126.45+2.64%163,617
Oct 6, 202625.7926.2125.4925.77+1.10%74,142
Oct 5, 202625.7026.0025.2325.49-2.19%107,124
Oct 2, 202625.9226.1325.7426.06+0.85%109,436
Oct 1, 202624.7425.8824.6625.84+3.40%91,772
Sep 30, 202625.0425.3824.1524.99-1.07%148,527
Sep 29, 202625.1325.2924.7025.26+1.12%99,518
Sep 28, 202625.1925.3724.8824.98-0.83%115,964
Sep 25, 202625.3325.7325.0625.19-0.55%68,579
Sep 24, 202624.9025.6124.9025.33+1.44%124,816
Sep 23, 202625.6425.8024.6524.97-3.81%178,106
Sep 22, 202625.9726.2025.0425.96+0.39%457,868
Sep 21, 202626.3526.4225.7825.86-2.12%192,695
Sep 18, 202626.6226.9325.6926.42-1.31%559,817
Sep 17, 202626.1726.8726.0026.77+2.33%390,749
Sep 16, 202626.4426.6525.9626.16-0.34%111,156
Sep 15, 202626.2526.7425.3926.25-0.91%151,444
Sep 14, 202626.1626.6825.9426.49+2.16%263,717
Sep 11, 202625.8226.1225.1925.93+0.04%166,237
Sep 9, 202626.2526.6825.6125.92-1.07%188,156
Sep 8, 202626.0026.7225.5026.20+0.77%345,889
Sep 4, 202625.8626.4325.7126.00-0.61%109,328
Sep 3, 202626.4326.4926.0226.16+0.23%133,048
Sep 2, 202625.9126.2325.8126.10+0.38%124,387
Aug 31, 202626.2726.4325.6326.00-1.22%174,885
Aug 28, 202626.3426.7026.2326.32+0.11%109,650
Aug 27, 202626.2326.6826.0226.29-1.28%121,046
Aug 26, 202626.5127.0025.9926.63+1.10%275,441
Aug 25, 202626.1426.6125.9526.34+0.73%236,336
Aug 24, 202625.5126.5625.5026.15+3.16%288,160
Aug 21, 202625.6026.4124.9825.35-0.82%270,164
Aug 20, 202624.7325.5624.5125.56+2.77%146,919
Aug 19, 202625.1625.4424.6824.87-1.54%102,561
Aug 18, 202625.3725.7625.0225.26+1.00%154,710
Aug 17, 202624.4025.0924.3625.01+4.25%378,899
Aug 14, 202624.0224.4323.7023.99-0.04%193,976
Aug 13, 202623.4724.0423.0424.00+4.76%252,339
Aug 12, 202624.5625.0022.3022.91+13.47%505,464
Aug 11, 202620.6920.6920.1220.19-1.75%92,683
Aug 10, 202620.7920.9320.4120.55-2.14%82,643
Aug 7, 202621.0021.1520.7221.00-0.94%92,211
Aug 6, 202620.7521.2520.6021.20+2.12%174,841
Aug 5, 202620.9721.0520.5420.76-0.76%73,965
Aug 4, 202620.7121.1620.3920.92+0.29%148,640
Aug 3, 202620.3521.0620.0620.86+2.81%175,537
Jul 31, 202620.0620.6520.0020.29+0.15%103,611
Jul 30, 202620.3820.4919.6220.26-0.25%158,708
Jul 29, 202619.6020.4919.3420.31+3.57%173,360
Jul 28, 202619.1319.8619.1319.61+2.62%63,782
Jul 27, 202618.5619.3018.5619.11+2.36%79,226
Jul 24, 202618.1018.8318.0618.67+4.01%58,149
Jul 23, 202618.0018.1217.5017.95-0.99%99,852
Jul 22, 202618.6118.6618.0118.13-3.26%63,348
Jul 21, 202618.8919.0718.5718.74-1.00%73,666
Jul 20, 202618.7719.3118.3218.93+1.45%52,647
Jul 17, 202618.7019.4018.6318.66-0.32%52,308
Jul 16, 202618.2018.8918.2018.72+2.18%47,032
Jul 15, 202618.8418.8418.1718.32-1.93%59,623
Jul 14, 202619.3619.3618.6018.68-2.96%56,412
Jul 13, 202619.2119.4019.0619.25+1.21%56,011
Jul 10, 202619.2119.2118.8419.02-0.73%43,126
Jul 9, 202618.8519.2018.7519.16+0.58%116,577
Jul 8, 202619.1119.1318.8819.05-0.52%68,797
Jul 7, 202618.8619.3518.6919.15+2.24%165,781
Jul 6, 202619.2619.2618.7318.73-2.80%74,515
Jul 2, 202619.2319.4518.9019.27+1.26%88,765
Jul 1, 202619.0019.5618.7819.03+1.06%102,206
Jun 30, 202618.8819.2418.5918.83-1.47%88,851
Jun 29, 202618.6319.3418.5019.11+2.08%90,934
Jun 26, 202617.8118.7617.7818.72+5.76%489,028
Jun 25, 202618.1118.1117.5617.70-1.88%135,330
Jun 24, 202617.7818.3917.7218.04+0.45%117,126
Jun 23, 202617.4518.0017.3817.96+3.88%249,927
Jun 22, 202616.7417.5616.7417.29+3.16%109,041
Jun 18, 202617.4217.5416.7316.76-4.23%282,385
Jun 17, 202616.9517.5016.8617.50+2.04%159,137
Jun 16, 202616.8518.0716.6917.15+2.88%331,650
Jun 15, 202616.9317.1316.6116.67-2.00%217,525
Jun 12, 202617.1617.4516.8817.01+0.89%184,565
Jun 11, 202617.0117.2516.7116.86-0.82%96,283
Jun 10, 202616.8517.2616.7517.00+1.49%141,938
Jun 9, 202616.8117.1216.6916.75-0.12%234,502
Jun 8, 202616.9317.0316.5916.77-1.35%87,762
Jun 5, 202616.4417.0616.2817.00+3.91%106,223
Jun 4, 202616.6817.0916.2516.36-1.39%115,549
Jun 3, 202616.5116.6416.2916.59-1.01%170,136
Jun 2, 202616.2116.7616.2116.76+0.96%178,824
Jun 1, 202616.2816.6916.1916.60+1.47%141,712
May 29, 202616.4416.7016.3216.36-1.45%97,321
May 28, 202616.8016.9916.5316.60-0.60%92,210
May 27, 202617.0517.1216.6416.70+0.30%108,201
May 26, 202617.0117.1216.5416.65-2.12%103,741
May 22, 202616.8817.3316.8717.01+0.89%157,079
May 21, 202616.4216.8616.2816.86+1.57%123,654
May 20, 202616.5216.6916.3416.60+0.24%81,015
May 19, 202616.7017.1616.4116.56-2.19%109,123
May 18, 202616.9417.2716.8616.93-0.82%53,017
May 15, 202617.0117.4216.8317.07-0.06%89,273
May 14, 202616.8717.4016.8717.08+1.24%89,118
May 13, 202618.2518.8616.6916.87-13.93%280,074
May 12, 202619.6919.9319.4519.60-0.96%71,172
May 11, 202619.7320.1919.5319.79+0.30%83,302
May 8, 202619.4919.8819.1919.73+0.31%66,953
May 7, 202619.5619.6819.3019.67+1.86%62,583
May 6, 202619.5919.8719.1119.31-1.58%53,243
May 5, 202618.9019.7418.9019.62+3.59%46,601
May 4, 202619.3519.9518.8818.94-2.17%37,731
May 1, 202619.6919.7219.1419.36-1.22%96,171
Apr 30, 202619.2519.7719.2519.60+1.19%132,571
Apr 29, 202619.6519.7919.2119.37-2.27%52,168
Apr 28, 202619.5920.2919.2719.82+1.48%54,966
Apr 27, 202619.5519.9319.4619.53-0.71%47,601
Apr 24, 202619.2319.6919.0819.67+1.65%93,281
Apr 23, 202618.9119.4818.8519.35+2.65%64,861
Apr 22, 202619.0119.1518.7218.85-0.74%92,018
Apr 21, 202619.1719.4018.9918.99-1.40%80,011
Apr 20, 202619.5219.7119.1419.26-1.83%61,626
Apr 17, 202619.1219.6819.1019.62+3.70%102,320
Apr 16, 202618.6618.9518.6618.92+1.39%72,192
Apr 15, 202618.7118.8518.5018.66+0.38%52,656
Apr 14, 202618.5018.8518.4618.59+0.22%57,291
Apr 13, 202618.2018.7718.2018.55+1.70%55,335
Apr 10, 202618.8518.8918.2318.24-3.18%64,587
Apr 9, 202618.7419.1518.5718.84-0.05%81,361
Apr 8, 202618.8619.2218.6918.85+1.62%80,847
Apr 7, 202619.0119.2818.4218.55-4.73%81,485
Apr 6, 202619.4919.5819.3319.47+1.46%81,019
Apr 2, 202618.6419.3218.5719.19+1.43%65,357
Apr 1, 202619.2219.3118.6018.92-1.87%136,018
Mar 31, 202619.5119.7319.1219.28+0.10%224,629
Mar 30, 202618.8119.3718.5419.26+3.33%163,262
Mar 27, 202618.8219.0418.5218.64-2.00%116,814
Mar 26, 202619.0219.2918.7819.02-0.31%122,390
Mar 25, 202619.6019.6519.0019.08-1.09%47,858
Mar 24, 202619.0419.6019.0419.29+0.00%64,326
Mar 23, 202619.0619.6718.8519.29+2.72%144,869
Mar 20, 202619.2319.2318.7818.78-1.47%594,585
Mar 19, 202619.1019.1818.5919.06-0.47%133,130
Mar 18, 202619.0819.3418.5219.15-0.21%141,648
Mar 17, 202618.6119.4818.5719.19+1.43%173,247
Mar 16, 202618.5319.1818.4018.92-2.12%121,160
Mar 13, 202619.1919.3819.0519.33+1.68%111,585
Mar 12, 202618.8519.2418.8319.01+0.00%89,874
Mar 11, 202619.4019.4218.9119.01-2.01%172,319
Mar 10, 202618.9619.5118.7319.40+2.32%142,498
Mar 9, 202619.3719.3718.5618.96-2.77%316,119
Mar 6, 202619.5819.6519.3319.50-1.91%79,889
Mar 5, 202620.1220.3719.6619.88-0.75%94,440
Mar 4, 202620.4520.6619.9820.03-1.91%92,346
Mar 3, 202620.9521.0820.2520.42-3.50%152,641
Mar 2, 202620.2721.2020.1521.16+3.93%580,734
Feb 27, 202620.6920.7820.0620.36-2.44%113,355
Feb 26, 202620.1721.0520.1720.87+3.99%140,937
Feb 25, 202619.4820.3619.2320.07+10.34%357,197
Feb 24, 202617.6818.2517.5918.19+2.83%150,223
Feb 23, 202618.2618.3817.6117.69-2.05%141,552
Feb 20, 202617.8418.1117.6418.06+1.46%113,267
Feb 19, 202617.7317.9617.5917.80+0.00%142,974
Feb 18, 202618.3118.3917.7517.80-2.47%77,775
Feb 17, 202617.7218.2717.7218.25+2.36%73,162
Feb 13, 202617.9418.1617.7117.83-0.67%73,090
Feb 12, 202618.3618.3617.5717.95-1.21%154,240
Feb 11, 202618.1818.3117.8918.17-0.06%72,990
Feb 10, 202617.8418.1917.7118.18+2.54%101,266
Feb 9, 202618.1518.3617.6817.73-3.06%84,512
Feb 6, 202618.4018.6518.2018.29-0.44%56,513
Feb 5, 202618.3918.5718.1618.37-0.05%65,011
Feb 4, 202618.3218.6318.3018.38+0.11%68,087
Feb 3, 202619.0219.1618.1018.36-3.37%163,240
Feb 2, 202618.7219.1118.6019.00+1.66%100,818
Jan 30, 202618.6818.9618.3218.69+0.11%127,955
Jan 29, 202618.5218.7418.2218.67+0.86%191,553
Jan 28, 202618.5018.6118.2018.51+0.00%214,728
Jan 27, 202618.2518.5118.1418.51+1.15%119,184
Jan 26, 202618.5918.9418.2618.30-1.08%70,774
Jan 23, 202619.0419.2718.4418.50-3.55%146,874
Jan 22, 202619.8119.8718.9719.18-2.29%163,306
Jan 21, 202618.9119.7818.8319.63+4.36%335,445
Jan 20, 202618.6618.8818.5018.81-0.16%157,819
Jan 16, 202619.0319.3418.5518.84-1.00%114,239
Jan 15, 202619.1019.3018.9519.03+0.16%136,825
Jan 14, 202619.2419.2718.9519.00-1.35%193,195
Jan 13, 202619.7319.8119.0919.26-2.53%94,637
Jan 12, 202619.7020.0519.6119.76+0.00%54,870
Jan 9, 202620.3220.3219.6519.76-2.27%73,744
Jan 8, 202619.9720.6319.9720.22+0.80%105,240
Jan 7, 202620.2820.3919.9620.06-0.64%135,410
Jan 6, 202620.0220.3820.0220.19+0.20%165,939
Jan 5, 202620.1120.6820.0220.15-0.15%129,372
Jan 2, 202620.6220.9120.0620.18-3.12%142,955
Dec 31, 202520.7520.9920.5420.83+0.87%110,280
Dec 30, 202520.9220.9920.5620.65-1.05%126,299
Dec 29, 202520.5420.9420.3920.87+1.41%129,601
Dec 26, 202520.7720.9820.5220.58-0.77%110,510
Dec 24, 202520.7520.7920.6620.74-0.10%41,438
Dec 23, 202521.0721.1420.4220.76-1.42%111,728
Dec 22, 202520.3721.0820.3421.06+2.53%245,856
Dec 19, 202520.5020.6220.1920.54+0.39%312,746
Dec 18, 202520.3020.5620.0820.46+1.59%99,212
Dec 17, 202520.2620.2719.8520.14-0.20%220,377
Dec 16, 202520.4120.6020.0420.18-0.98%148,445
Dec 15, 202520.4120.7120.1320.38+0.64%98,428
Dec 12, 202520.4720.5919.9720.25-0.10%182,965
Dec 11, 202520.0520.4419.8520.27+1.65%169,136
Dec 10, 202519.8320.2419.6619.94+0.10%163,714
Dec 9, 202519.4920.0019.4419.92+1.94%201,074
Dec 8, 202519.5019.7919.3819.54-1.26%177,633
Dec 5, 202520.3820.7019.6719.79-4.03%246,144
Dec 4, 202520.5920.9620.1120.62+0.78%208,665
Dec 3, 202520.6820.6820.0620.46-0.44%144,598
Dec 2, 202520.9420.9420.3420.55-0.68%178,354
Dec 1, 202520.6821.1820.4220.69-2.13%192,689
Nov 28, 202520.9121.2920.7921.14+0.71%97,368
Nov 26, 202521.0021.1820.6720.99+0.48%242,748
Nov 25, 202520.3520.9919.8320.89+4.03%362,944
Nov 24, 202519.6620.1419.5220.08+1.62%403,062
Nov 21, 202519.5219.8119.2319.76+2.54%500,559
Nov 20, 202519.8020.0818.9619.27-7.18%1,727,372
Nov 19, 202523.5223.5820.6020.76-10.40%422,333
Nov 18, 202522.7224.2022.5123.17-4.06%285,974
Nov 17, 202524.6925.4824.0524.15-3.25%140,634
Nov 14, 202524.9025.5724.3724.96+0.65%81,288
Nov 13, 202524.5025.6824.4424.80+1.31%159,645
Nov 12, 202525.0025.5022.2524.48-6.53%203,032
Nov 11, 202525.7526.3625.3026.19+3.15%270,380
Nov 10, 202525.3225.7224.7725.39+1.52%140,420

Daily open, high, low, close and volume for American Integrity Insurance Group, Inc. (AII). Showing 248 trading days. Unadjusted prices.