American Integrity Insurance Group, Inc. Common Stock (AII)

Last Price19.82

Change+0.29 (1.48%)

NYSE · Last Trade: Apr 29th, 1:38 AM EDT

Historical Prices For American Integrity Insurance Group, Inc. Common Stock (AII)

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2026	19.59	20.29	19.27	19.82	54,966	19.82
4/27/2026	19.55	19.93	19.46	19.53	47,601	19.53
4/24/2026	19.23	19.69	19.08	19.67	93,281	19.67
4/23/2026	18.91	19.48	18.85	19.35	64,861	19.35
4/22/2026	19.01	19.15	18.72	18.85	92,018	18.85
4/21/2026	19.17	19.40	18.99	18.99	80,011	18.99
4/20/2026	19.52	19.71	19.14	19.26	61,627	19.26
4/17/2026	19.12	19.68	19.10	19.62	102,321	19.62
4/16/2026	18.66	18.95	18.66	18.92	72,192	18.92
4/15/2026	18.71	18.85	18.50	18.66	52,656	18.66
4/14/2026	18.50	18.85	18.46	18.59	57,291	18.59
4/13/2026	18.20	18.77	18.20	18.55	55,339	18.55
4/10/2026	18.85	18.89	18.23	18.24	64,589	18.24
4/09/2026	18.74	19.15	18.57	18.84	81,361	18.84
4/08/2026	18.86	19.22	18.69	18.85	80,847	18.85
4/07/2026	19.01	19.28	18.42	18.55	81,485	18.55
4/06/2026	19.49	19.58	19.33	19.47	81,017	19.47
4/02/2026	18.64	19.32	18.57	19.19	65,358	19.19
4/01/2026	19.22	19.31	18.60	18.92	136,018	18.92
3/31/2026	19.51	19.73	19.12	19.28	224,629	19.28
3/30/2026	18.81	19.37	18.54	19.26	163,262	19.26
3/27/2026	18.82	19.04	18.52	18.64	116,814	18.64
3/26/2026	19.02	19.29	18.78	19.02	122,390	19.02
3/25/2026	19.60	19.65	19.00	19.08	47,859	19.08
3/24/2026	19.04	19.60	19.04	19.29	64,276	19.29
3/23/2026	19.06	19.67	18.85	19.29	144,869	19.29
3/20/2026	19.23	19.23	18.78	18.78	594,585	18.78
3/19/2026	19.10	19.18	18.59	19.06	133,130	19.06
3/18/2026	19.08	19.34	18.52	19.15	141,648	19.15
3/17/2026	18.61	19.48	18.57	19.19	173,247	19.19
3/16/2026	18.53	19.18	18.40	18.92	121,160	18.92
3/13/2026	19.19	19.38	19.05	19.33	111,585	18.31
3/12/2026	18.85	19.24	18.83	19.01	89,874	18.01
3/11/2026	19.40	19.42	18.91	19.01	172,319	18.01
3/10/2026	18.96	19.51	18.73	19.40	142,498	18.38
3/09/2026	19.37	19.37	18.56	18.96	316,119	17.96
3/06/2026	19.58	19.65	19.33	19.50	79,889	18.47
3/05/2026	20.12	20.37	19.66	19.88	94,440	18.83
3/04/2026	20.45	20.66	19.98	20.03	92,346	18.97
3/03/2026	20.95	21.08	20.25	20.42	152,641	19.34
3/02/2026	20.27	21.20	20.15	21.16	580,734	20.04
2/27/2026	20.69	20.78	20.06	20.36	113,355	19.29
2/26/2026	20.17	21.05	20.17	20.87	140,937	19.77
2/25/2026	19.48	20.36	19.23	20.07	357,197	19.01
2/24/2026	17.68	18.25	17.59	18.19	149,631	17.23
2/23/2026	18.26	18.38	17.61	17.69	141,552	16.76
2/20/2026	17.84	18.11	17.64	18.06	113,267	17.11
2/19/2026	17.73	17.96	17.59	17.80	142,974	16.86
2/18/2026	18.31	18.39	17.75	17.80	77,775	16.86
2/17/2026	17.72	18.27	17.72	18.25	73,162	17.29
2/13/2026	17.94	18.16	17.71	17.83	73,090	16.89
2/12/2026	18.36	18.36	17.57	17.95	154,240	17.00
2/11/2026	18.18	18.31	17.89	18.17	72,990	17.21
2/10/2026	17.84	18.19	17.71	18.18	100,829	17.22
2/09/2026	18.15	18.36	17.68	17.73	84,512	16.79
2/06/2026	18.40	18.65	18.20	18.29	56,513	17.32
2/05/2026	18.39	18.57	18.16	18.37	65,011	17.40
2/04/2026	18.32	18.63	18.30	18.38	68,087	17.41
2/03/2026	19.02	19.16	18.10	18.36	163,240	17.39
2/02/2026	18.72	19.11	18.60	19.00	100,818	18.00
1/30/2026	18.68	18.96	18.32	18.69	127,955	17.70
1/29/2026	18.52	18.74	18.22	18.67	191,521	17.68