American Integrity Insurance Group, Inc. Common Stock (AII)
19.99
+0.49 (2.51%)
NYSE · Last Trade: Sep 1st, 12:04 PM EDT
Historical Prices For American Integrity Insurance Group, Inc. Common Stock (AII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 19.44 | 20.32 | 19.37 | 19.99 | 104,380 | 19.99 |
| 8/28/2025 | 19.57 | 19.71 | 19.26 | 19.50 | 102,202 | 19.50 |
| 8/27/2025 | 18.90 | 19.88 | 18.90 | 19.47 | 68,041 | 19.47 |
| 8/26/2025 | 19.61 | 19.61 | 18.76 | 18.93 | 113,295 | 18.93 |
| 8/25/2025 | 18.64 | 19.78 | 18.37 | 19.57 | 180,264 | 19.57 |
| 8/22/2025 | 18.12 | 18.50 | 17.97 | 18.40 | 160,042 | 18.40 |
| 8/21/2025 | 17.95 | 18.42 | 17.95 | 18.09 | 59,370 | 18.09 |
| 8/20/2025 | 18.33 | 18.52 | 17.69 | 17.95 | 46,802 | 17.95 |
| 8/19/2025 | 18.84 | 19.09 | 18.15 | 18.32 | 31,995 | 18.32 |
| 8/18/2025 | 19.14 | 19.46 | 18.56 | 18.76 | 58,475 | 18.76 |
| 8/15/2025 | 18.71 | 19.61 | 18.41 | 19.07 | 116,736 | 19.07 |
| 8/14/2025 | 17.44 | 18.82 | 17.38 | 18.66 | 91,109 | 18.66 |
| 8/13/2025 | 17.89 | 18.73 | 16.90 | 17.59 | 75,827 | 17.59 |
| 8/12/2025 | 18.06 | 18.06 | 17.55 | 17.77 | 47,797 | 17.77 |
| 8/11/2025 | 17.67 | 17.80 | 17.02 | 17.79 | 72,613 | 17.79 |
| 8/08/2025 | 17.78 | 18.09 | 17.15 | 17.57 | 45,364 | 17.57 |
| 8/07/2025 | 18.22 | 18.32 | 17.60 | 17.65 | 40,068 | 17.65 |
| 8/06/2025 | 18.73 | 19.00 | 18.13 | 18.19 | 52,600 | 18.19 |
| 8/05/2025 | 18.66 | 18.88 | 18.55 | 18.72 | 48,850 | 18.72 |
| 8/04/2025 | 18.59 | 19.00 | 18.40 | 18.58 | 60,064 | 18.58 |
| 8/01/2025 | 18.56 | 18.77 | 18.13 | 18.48 | 52,060 | 18.48 |
| 7/31/2025 | 18.68 | 18.86 | 18.52 | 18.66 | 40,226 | 18.66 |
| 7/30/2025 | 17.77 | 18.78 | 17.69 | 18.60 | 66,682 | 18.60 |
| 7/29/2025 | 17.06 | 17.68 | 16.96 | 17.60 | 123,737 | 17.60 |
| 7/28/2025 | 17.44 | 17.57 | 17.10 | 17.18 | 36,275 | 17.18 |
| 7/25/2025 | 17.38 | 17.51 | 17.22 | 17.33 | 41,427 | 17.33 |
| 7/24/2025 | 17.55 | 17.95 | 17.35 | 17.51 | 81,636 | 17.51 |
| 7/23/2025 | 17.51 | 17.75 | 17.37 | 17.55 | 90,300 | 17.55 |
| 7/22/2025 | 16.80 | 17.59 | 16.80 | 17.50 | 89,626 | 17.50 |
| 7/21/2025 | 17.80 | 17.80 | 16.88 | 16.89 | 72,868 | 16.89 |
| 7/18/2025 | 17.82 | 18.00 | 17.51 | 17.66 | 57,660 | 17.66 |
| 7/17/2025 | 17.69 | 17.99 | 17.51 | 17.83 | 99,652 | 17.83 |
| 7/16/2025 | 17.75 | 18.19 | 17.65 | 17.73 | 105,362 | 17.73 |
| 7/15/2025 | 18.07 | 18.43 | 17.66 | 17.67 | 172,986 | 17.67 |
| 7/14/2025 | 17.28 | 18.07 | 17.28 | 18.07 | 48,089 | 18.07 |
| 7/11/2025 | 17.05 | 17.67 | 17.03 | 17.34 | 31,888 | 17.34 |
| 7/10/2025 | 17.93 | 18.02 | 17.20 | 17.24 | 69,095 | 17.24 |
| 7/09/2025 | 17.80 | 17.89 | 17.46 | 17.76 | 293,956 | 17.76 |
| 7/08/2025 | 17.52 | 17.99 | 17.40 | 17.78 | 132,301 | 17.78 |
| 7/07/2025 | 17.81 | 18.48 | 17.29 | 17.53 | 95,888 | 17.53 |
| 7/03/2025 | 18.37 | 18.50 | 17.77 | 17.81 | 27,752 | 17.81 |
| 7/02/2025 | 18.57 | 0.00 | 18.57 | 17.85 | 280,651 | 17.85 |