Dark

AII
American Integrity Insurance Group, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:43 PM EDT

20.21USD+2.303%(+0.46)173,358

15.29Bid 23.82Ask 8.53Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

19.11USD+0.157%(+0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	19.7400	20.3300	19.5900	20.2100	+3.060%	173,358	0.000%
2026-07-28	19.1300	19.8550	19.1300	19.6100	+2.616%	63,796	+3.060%
2026-07-27	18.5600	19.2999	18.5600	19.1100	+2.357%	79,226	+5.756%
2026-07-24	18.1000	18.8300	18.0600	18.6700	+4.011%	58,149	+8.249%
2026-07-23	18.0000	18.1200	17.5000	17.9500	-0.993%	99,852	+12.591%
2026-07-22	18.6100	18.6650	18.0100	18.1300	-3.255%	63,348	+11.473%
2026-07-21	18.8900	19.0750	18.5700	18.7400	-1.004%	73,666	+7.844%
2026-07-20	18.7700	19.3100	18.3200	18.9300	+1.447%	52,647	+6.762%
2026-07-17	18.7000	19.4000	18.6300	18.6600	-0.321%	53,407	+8.307%
2026-07-16	18.2000	18.8900	18.2000	18.7200	+2.183%	47,032	+7.959%
2026-07-15	18.8400	18.8400	18.1700	18.3200	-1.927%	58,864	+10.317%
2026-07-14	19.3600	19.3600	18.6000	18.6800	-2.961%	56,412	+8.191%
2026-07-13	19.2100	19.4000	19.0600	19.2500	+1.209%	56,011	+4.987%
2026-07-10	19.2100	19.2100	18.8450	19.0200	-0.731%	43,126	+6.257%
2026-07-09	18.8500	19.1950	18.7550	19.1600	+0.577%	116,577	+5.480%
2026-07-08	19.1100	19.1300	18.8800	19.0500	-0.522%	68,797	+6.089%
2026-07-07	18.8600	19.3500	18.6900	19.1500	+2.242%	165,781	+5.535%
2026-07-06	19.2600	19.2600	18.7300	18.7300	-2.802%	74,515	+7.902%
2026-07-02	19.2300	19.4550	18.9000	19.2700	+1.261%	88,765	+4.878%
2026-07-01	19.0000	19.5600	18.7801	19.0300	+1.062%	102,206	+6.201%
2026-06-30	18.8800	19.2400	18.5900	18.8300	-1.465%	88,851	+7.329%
2026-06-29	18.6300	19.3400	18.4950	19.1100	+2.083%	90,934	+5.756%
2026-06-26	17.8100	18.7600	17.7800	18.7200	+5.763%	489,028	+7.959%
2026-06-25	18.1100	18.1100	17.5600	17.7000	-1.885%	135,330	+14.181%
2026-06-24	17.7800	18.3851	17.7200	18.0400	+0.445%	117,126	+12.029%
2026-06-23	17.4500	17.9950	17.3800	17.9600	+3.875%	249,927	+12.528%
2026-06-22	16.7400	17.5600	16.7400	17.2900	+3.162%	109,041	+16.888%
2026-06-18	17.4200	17.5350	16.7300	16.7600	-4.229%	282,385	+20.585%
2026-06-17	16.9500	17.5000	16.8600	17.5000	+2.041%	159,137	+15.486%
2026-06-16	16.8500	18.0700	16.6900	17.1500	+2.879%	331,650	+17.843%
2026-06-15	16.9300	17.1306	16.6100	16.6700	-1.999%	217,525	+21.236%
2026-06-12	17.1600	17.4450	16.8800	17.0100	+0.890%	184,565	+18.812%
2026-06-11	17.0100	17.2500	16.7100	16.8600	-0.824%	96,283	+19.870%
2026-06-10	16.8500	17.2600	16.7500	17.0000	+1.493%	141,938	+18.882%
2026-06-09	16.8100	17.1200	16.6900	16.7500	-0.119%	234,502	+20.657%
2026-06-08	16.9300	17.0300	16.5894	16.7700	-1.353%	87,762	+20.513%
2026-06-05	16.4400	17.0600	16.2800	17.0000	+3.912%	106,223	+18.882%
2026-06-04	16.6800	17.0950	16.2500	16.3600	-1.386%	115,549	+23.533%
2026-06-03	16.5100	16.6350	16.2900	16.5900	-1.014%	170,136	+21.820%
2026-06-02	16.2100	16.7600	16.2100	16.7600	+0.964%	178,824	+20.585%
2026-06-01	16.2800	16.6900	16.1900	16.6000	+1.467%	141,712	+21.747%
2026-05-29	16.4400	16.7000	16.3200	16.3600	-1.446%	97,321	+23.533%
2026-05-28	16.8000	16.9900	16.5300	16.6000	-0.599%	92,210	+21.747%
2026-05-27	17.0500	17.1188	16.6400	16.7000	+0.300%	108,201	+21.018%
2026-05-26	17.0100	17.1200	16.5350	16.6500	-2.116%	103,741	+21.381%
2026-05-22	16.8800	17.3300	16.8700	17.0100	+0.890%	157,079	+18.812%
2026-05-21	16.4200	16.8600	16.2800	16.8600	+1.566%	123,654	+19.870%
2026-05-20	16.5200	16.6900	16.3400	16.6000	+0.242%	81,015	+21.747%
2026-05-19	16.7000	17.1600	16.4100	16.5600	-2.185%	109,123	+22.041%
2026-05-18	16.9400	17.2700	16.8600	16.9300	-0.820%	53,017	+19.374%
2026-05-15	17.0100	17.4200	16.8300	17.0700	-0.059%	89,273	+18.395%
2026-05-14	16.8700	17.3980	16.8700	17.0800	+1.245%	89,118	+18.326%
2026-05-13	18.2500	18.8600	16.6900	16.8700	-13.929%	280,074	+19.798%
2026-05-12	19.6900	19.9300	19.4550	19.6000	-0.960%	71,172	+3.112%
2026-05-11	19.7300	20.1900	19.5300	19.7900	+0.304%	83,302	+2.122%
2026-05-08	19.4900	19.8800	19.1900	19.7300	+0.305%	66,953	+2.433%
2026-05-07	19.5600	19.6800	19.3000	19.6700	+1.864%	62,583	+2.745%
2026-05-06	19.5900	19.8700	19.1096	19.3100	-1.580%	53,243	+4.661%
2026-05-05	18.9000	19.7400	18.9000	19.6200	+3.590%	46,601	+3.007%
2026-05-04	19.3500	19.9500	18.8800	18.9400	-2.169%	37,731	+6.705%
2026-05-01	19.6900	19.7200	19.1400	19.3600	-1.224%	96,171	+4.390%
2026-04-30	19.2500	19.7700	19.2500	19.6000	+1.187%	132,571	+3.112%
2026-04-29	19.6500	19.7900	19.2100	19.3700	-2.270%	52,168	+4.337%
2026-04-28	19.5900	20.2900	19.2700	19.8200	+1.485%	54,966	+1.968%
2026-04-27	19.5500	19.9300	19.4600	19.5300	-0.712%	47,601	+3.482%
2026-04-24	19.2300	19.6900	19.0800	19.6700	+1.654%	93,281	+2.745%
2026-04-23	18.9100	19.4799	18.8500	19.3500	+2.653%	64,861	+4.444%
2026-04-22	19.0100	19.1500	18.7201	18.8500	-0.737%	92,018	+7.215%
2026-04-21	19.1700	19.4000	18.9900	18.9900	-1.402%	80,011	+6.424%
2026-04-20	19.5200	19.7100	19.1350	19.2600	-1.835%	61,626	+4.933%
2026-04-17	19.1200	19.6750	19.1020	19.6200	+3.700%	102,320	+3.007%
2026-04-16	18.6600	18.9500	18.6600	18.9200	+1.393%	72,192	+6.818%
2026-04-15	18.7100	18.8500	18.5000	18.6600	+0.377%	52,656	+8.307%
2026-04-14	18.5000	18.8490	18.4600	18.5900	+0.216%	57,291	+8.714%
2026-04-13	18.2000	18.7700	18.2000	18.5500	+1.700%	55,335	+8.949%
2026-04-10	18.8500	18.8900	18.2300	18.2400	-3.185%	64,587	+10.800%
2026-04-09	18.7400	19.1500	18.5700	18.8400	-0.053%	81,361	+7.272%
2026-04-08	18.8600	19.2200	18.6900	18.8500	+1.617%	80,847	+7.215%
2026-04-07	19.0100	19.2800	18.4200	18.5500	-4.725%	81,485	+8.949%
2026-04-06	19.4900	19.5800	19.3300	19.4700	+1.459%	81,019	+3.801%
2026-04-02	18.6400	19.3200	18.5700	19.1900	+1.427%	65,357	+5.315%
2026-04-01	19.2200	19.3100	18.6000	18.9200	-1.867%	136,018	+6.818%
2026-03-31	19.5100	19.7300	19.1212	19.2800	+0.104%	224,629	+4.824%
2026-03-30	18.8100	19.3700	18.5400	19.2600	+3.326%	163,262	+4.933%
2026-03-27	18.8200	19.0350	18.5202	18.6400	-1.998%	116,814	+8.423%
2026-03-26	19.0200	19.2900	18.7800	19.0200	-0.314%	122,390	+6.257%
2026-03-25	19.6000	19.6499	19.0000	19.0800	-1.089%	47,858	+5.922%
2026-03-24	19.0400	19.6000	19.0400	19.2900	0.000%	64,326	+4.769%
2026-03-23	19.0600	19.6700	18.8500	19.2900	+2.716%	144,869	+4.769%
2026-03-20	19.2300	19.2300	18.7800	18.7800	-1.469%	594,585	+7.614%
2026-03-19	19.1000	19.1800	18.5895	19.0600	-0.470%	133,130	+6.034%
2026-03-18	19.0800	19.3400	18.5200	19.1500	-0.208%	141,648	+5.535%
2026-03-17	18.6100	19.4800	18.5700	19.1900	+1.427%	173,247	+5.315%
2026-03-16	18.5300	19.1800	18.4000	18.9200	-2.121%	121,160	+6.818%
2026-03-13	19.1900	19.3800	19.0500	19.3300	+1.683%	111,585	+4.553%
2026-03-12	18.8500	19.2400	18.8300	19.0100	0.000%	89,874	+6.312%
2026-03-11	19.4000	19.4200	18.9100	19.0100	-2.010%	172,319	+6.312%
2026-03-10	18.9600	19.5100	18.7350	19.4000	+2.321%	142,498	+4.175%
2026-03-09	19.3700	19.3700	18.5600	18.9600	-2.769%	316,119	+6.593%
2026-03-06	19.5800	19.6500	19.3300	19.5000	-1.911%	79,889	+3.641%
2026-03-05	20.1200	20.3661	19.6600	19.8800	-0.749%	94,440	+1.660%
2026-03-04	20.4500	20.6550	19.9800	20.0300	-1.910%	92,346	+0.899%
2026-03-03	20.9500	21.0800	20.2500	20.4200	-3.497%	152,641	-1.028%
2026-03-02	20.2700	21.2000	20.1500	21.1600	+3.929%	580,734	-4.490%
2026-02-27	20.6900	20.7817	20.0600	20.3600	-2.444%	113,355	-0.737%
2026-02-26	20.1700	21.0500	20.1700	20.8700	+3.986%	140,717	-3.162%
2026-02-25	19.4800	20.3550	19.2350	20.0700	+10.335%	357,197	+0.698%
2026-02-24	17.6800	18.2500	17.5850	18.1900	+2.826%	150,223	+11.105%
2026-02-23	18.2600	18.3750	17.6100	17.6900	-2.049%	141,552	+14.245%
2026-02-20	17.8400	18.1100	17.6350	18.0600	+1.461%	113,267	+11.905%
2026-02-19	17.7300	17.9650	17.5900	17.8000	0.000%	142,974	+13.539%
2026-02-18	18.3100	18.3900	17.7500	17.8000	-2.466%	77,775	+13.539%
2026-02-17	17.7200	18.2700	17.7200	18.2500	+2.356%	73,162	+10.740%
2026-02-13	17.9400	18.1600	17.7150	17.8300	-0.669%	73,090	+13.348%
2026-02-12	18.3600	18.3600	17.5700	17.9500	-1.211%	154,240	+12.591%
2026-02-11	18.1800	18.3100	17.8950	18.1700	-0.055%	72,990	+11.227%
2026-02-10	17.8400	18.1900	17.7100	18.1800	+2.538%	101,266	+11.166%
2026-02-09	18.1500	18.3600	17.6850	17.7300	-3.062%	84,512	+13.988%
2026-02-06	18.4000	18.6500	18.2050	18.2900	-0.435%	56,513	+10.498%
2026-02-05	18.3900	18.5700	18.1550	18.3700	-0.054%	65,011	+10.016%
2026-02-04	18.3200	18.6300	18.3000	18.3800	+0.109%	67,887	+9.956%
2026-02-03	19.0200	19.1650	18.1000	18.3600	-3.368%	163,240	+10.076%
2026-02-02	18.7200	19.1100	18.6000	19.0000	+1.659%	100,763	+6.368%
2026-01-30	18.6800	18.9600	18.3250	18.6900	+0.107%	127,955	+8.133%
2026-01-29	18.5200	18.7390	18.2200	18.6700	+0.864%	191,553	+8.249%
2026-01-28	18.5000	18.6100	18.2000	18.5100	0.000%	214,728	+9.184%
2026-01-27	18.2500	18.5100	18.1400	18.5100	+1.148%	119,184	+9.184%
2026-01-26	18.5900	18.9400	18.2600	18.3000	-1.081%	70,757	+10.437%
2026-01-23	19.0400	19.2650	18.4400	18.5000	-3.545%	146,874	+9.243%
2026-01-22	19.8100	19.8700	18.9700	19.1800	-2.292%	163,306	+5.370%
2026-01-21	18.9100	19.7800	18.8300	19.6300	+4.359%	335,445	+2.955%
2026-01-20	18.6600	18.8800	18.5000	18.8100	-0.159%	157,819	+7.443%
2026-01-16	19.0300	19.3400	18.5500	18.8400	-0.998%	114,239	+7.272%
2026-01-15	19.1000	19.3025	18.9450	19.0300	+0.158%	136,825	+6.201%
2026-01-14	19.2400	19.2650	18.9500	19.0000	-1.350%	193,195	+6.368%
2026-01-13	19.7300	19.8100	19.0850	19.2600	-2.530%	94,634	+4.933%
2026-01-12	19.7000	20.0500	19.6100	19.7600	0.000%	54,870	+2.277%
2026-01-09	20.3200	20.3200	19.6500	19.7600	-2.275%	73,152	+2.277%
2026-01-08	19.9700	20.6300	19.9700	20.2200	+0.798%	105,240	-0.049%
2026-01-07	20.2800	20.3900	19.9600	20.0600	-0.644%	135,410	+0.748%
2026-01-06	20.0200	20.3800	20.0200	20.1900	+0.199%	165,938	+0.099%
2026-01-05	20.1100	20.6850	20.0150	20.1500	-0.149%	129,372	+0.298%
2026-01-02	20.6200	20.9100	20.0600	20.1800	-3.120%	142,955	+0.149%
2025-12-31	20.7500	20.9900	20.5400	20.8300	+0.872%	110,280	-2.976%
2025-12-30	20.9200	20.9900	20.5600	20.6500	-1.054%	126,299	-2.131%
2025-12-29	20.5400	20.9400	20.3900	20.8700	+1.409%	129,601	-3.162%
2025-12-26	20.7700	20.9800	20.5200	20.5800	-0.771%	110,510	-1.798%
2025-12-24	20.7500	20.7900	20.6550	20.7400	-0.096%	41,438	-2.555%
2025-12-23	21.0700	21.1350	20.4200	20.7600	-1.425%	111,728	-2.649%
2025-12-22	20.3700	21.0800	20.3350	21.0600	+2.532%	245,856	-4.036%
2025-12-19	20.5000	20.6200	20.1900	20.5400	+0.391%	312,746	-1.607%
2025-12-18	20.3000	20.5600	20.0800	20.4600	+1.589%	99,212	-1.222%
2025-12-17	20.2600	20.2700	19.8500	20.1400	-0.198%	220,377	+0.348%
2025-12-16	20.4100	20.6000	20.0400	20.1800	-0.981%	148,445	+0.149%
2025-12-15	20.4100	20.7100	20.1305	20.3800	+0.642%	98,428	-0.834%
2025-12-12	20.4700	20.5950	19.9700	20.2500	-0.099%	182,965	-0.198%
2025-12-11	20.0500	20.4400	19.8500	20.2700	+1.655%	169,136	-0.296%
2025-12-10	19.8300	20.2400	19.6550	19.9400	+0.100%	163,714	+1.354%
2025-12-09	19.4900	20.0050	19.4375	19.9200	+1.945%	201,074	+1.456%
2025-12-08	19.5000	19.7895	19.3800	19.5400	-1.263%	177,633	+3.429%
2025-12-05	20.3800	20.6950	19.6700	19.7900	-4.025%	246,144	+2.122%
2025-12-04	20.5900	20.9600	20.1100	20.6200	+0.782%	208,665	-1.988%
2025-12-03	20.6800	20.6800	20.0600	20.4600	-0.438%	144,598	-1.222%
2025-12-02	20.9400	20.9400	20.3450	20.5500	-0.677%	178,354	-1.655%
2025-12-01	20.6800	21.1780	20.4200	20.6900	-2.129%	192,689	-2.320%
2025-11-28	20.9100	21.2900	20.7900	21.1400	+0.715%	97,368	-4.399%
2025-11-26	21.0000	21.1820	20.6700	20.9900	+0.479%	242,748	-3.716%
2025-11-25	20.3500	20.9900	19.8300	20.8900	+4.034%	362,944	-3.255%
2025-11-24	19.6600	20.1400	19.5200	20.0800	+1.619%	403,062	+0.647%
2025-11-21	19.5200	19.8100	19.2350	19.7600	+2.543%	500,559	+2.277%
2025-11-20	19.8000	20.0800	18.9600	19.2700	-7.177%	1,727,372	+4.878%
2025-11-19	23.5200	23.5800	20.6000	20.7600	-10.401%	422,333	-2.649%
2025-11-18	22.7200	24.2050	22.5100	23.1700	-4.058%	285,974	-12.775%
2025-11-17	24.6900	25.4750	24.0550	24.1500	-3.245%	140,634	-16.315%
2025-11-14	24.9000	25.5700	24.3700	24.9600	+0.645%	81,288	-19.030%
2025-11-13	24.5000	25.6800	24.4400	24.8000	+1.307%	159,645	-18.508%
2025-11-12	25.0000	25.5000	22.2500	24.4800	-6.529%	203,032	-17.443%
2025-11-11	25.7500	26.3600	25.3000	26.1900	+3.151%	270,380	-22.833%
2025-11-10	25.3200	25.7200	24.7750	25.3900	+1.519%	140,420	-20.402%
2025-11-07	25.0200	25.2881	24.7000	25.0100	+0.725%	131,530	-19.192%
2025-11-06	24.7900	25.2100	24.6900	24.8300	+1.141%	70,002	-18.607%
2025-11-05	23.9900	24.5800	23.8800	24.5500	+3.368%	76,636	-17.678%
2025-11-04	23.4600	23.8200	23.4501	23.7500	+1.064%	61,441	-14.905%
2025-11-03	24.0300	24.0300	23.2350	23.5000	-1.385%	81,085	-14.000%
2025-10-31	23.9800	24.2500	23.6400	23.8300	-0.335%	78,609	-15.191%
2025-10-30	23.4300	23.9600	23.3050	23.9100	+2.354%	56,481	-15.475%
2025-10-29	23.7500	24.1300	23.2850	23.3600	-1.642%	50,587	-13.485%
2025-10-28	24.1300	24.7200	23.5300	23.7500	-1.860%	68,537	-14.905%
2025-10-27	24.4000	24.4600	23.7700	24.2000	+0.166%	85,162	-16.488%
2025-10-24	23.3200	24.2900	23.1500	24.1600	+4.816%	49,424	-16.349%
2025-10-23	23.0100	23.1800	22.5256	23.0500	+0.480%	48,994	-12.321%
2025-10-22	22.4400	22.9600	22.2700	22.9400	+2.456%	87,688	-11.901%
2025-10-21	22.5400	22.7250	22.2500	22.3900	-1.322%	84,915	-9.736%
2025-10-20	23.2200	23.7850	22.6600	22.6900	-2.114%	66,918	-10.930%
2025-10-17	22.9600	23.4400	22.2900	23.1800	+0.346%	87,826	-12.813%
2025-10-16	23.7800	23.8500	23.0100	23.1000	-3.104%	133,430	-12.511%
2025-10-15	24.1300	24.4999	23.4200	23.8400	-0.042%	64,742	-15.227%
2025-10-14	23.1500	23.9150	22.1500	23.8500	+2.890%	71,891	-15.262%
2025-10-13	23.2900	23.6980	22.9600	23.1800	-0.344%	69,989	-12.813%
2025-10-10	23.5200	23.8400	23.1000	23.2600	-1.273%	71,573	-13.113%
2025-10-09	23.7700	24.0300	23.2150	23.5600	-1.464%	111,558	-14.219%
2025-10-08	23.7600	24.1500	23.3000	23.9100	+1.142%	108,647	-15.475%
2025-10-07	22.7050	23.7900	22.4100	23.6400	+2.827%	167,512	-14.509%
2025-10-06	23.0500	23.6650	22.9300	22.9900	+1.144%	95,355	-12.092%
2025-10-03	22.4100	23.0300	22.3250	22.7300	+0.531%	125,388	-11.087%
2025-10-02	22.3700	22.6400	21.9500	22.6100	+1.572%	120,027	-10.615%
2025-10-01	22.3200	22.9939	22.0700	22.2600	-0.224%	96,099	-9.209%
2025-09-30	21.7100	22.4900	21.4300	22.3100	+2.246%	118,913	-9.413%
2025-09-29	21.9300	22.1150	21.4300	21.8200	-0.728%	112,217	-7.379%
2025-09-26	21.5300	22.2500	21.4800	21.9800	+2.854%	151,076	-8.053%
2025-09-25	21.3600	21.5200	21.1000	21.3700	-0.187%	58,417	-5.428%
2025-09-24	21.6606	21.9950	21.1600	21.4100	-2.638%	77,164	-5.605%
2025-09-23	22.3800	22.8818	21.7100	21.9900	-2.093%	107,437	-8.095%
2025-09-22	21.5400	22.7900	21.4800	22.4600	+4.417%	147,575	-10.018%
2025-09-19	21.1200	22.0600	20.0500	21.5100	+2.429%	1,045,010	-6.044%
2025-09-18	21.3400	21.3700	20.7100	21.0000	-0.521%	136,310	-3.762%
2025-09-17	20.0950	21.4400	19.9277	21.1100	+2.976%	116,615	-4.263%
2025-09-16	20.4700	20.6400	19.8100	20.5000	+1.135%	129,286	-1.415%
2025-09-15	19.8200	20.5300	19.5450	20.2700	+1.655%	188,045	-0.296%
2025-09-12	19.8400	20.3400	19.7200	19.9400	-0.549%	58,020	+1.354%
2025-09-11	19.4000	20.2100	19.4000	20.0500	+3.404%	107,605	+0.798%
2025-09-10	19.4100	19.7500	19.0900	19.3900	-0.768%	62,950	+4.229%
2025-09-09	19.4600	20.6100	19.3100	19.5400	-0.153%	74,004	+3.429%
2025-09-08	19.6600	20.0850	19.3200	19.5700	-0.508%	97,259	+3.270%
2025-09-05	19.5900	19.8600	19.2000	19.6700	+0.204%	105,433	+2.745%
2025-09-04	19.8200	20.1000	19.3900	19.6300	-0.305%	68,294	+2.955%
2025-09-03	19.8000	20.1850	19.5200	19.6900	-0.253%	44,684	+2.641%
2025-09-02	19.8500	20.1100	19.5700	19.7400	-1.251%	71,201	+2.381%
2025-08-29	19.4400	20.3200	19.3700	19.9900	+2.513%	104,380	+1.101%
2025-08-28	19.5700	19.7150	19.2600	19.5000	+0.154%	102,202	+3.641%
2025-08-27	18.9000	19.8800	18.9000	19.4700	+2.853%	68,041	+3.801%
2025-08-26	19.6100	19.6100	18.7600	18.9300	-3.270%	113,317	+6.762%
2025-08-25	18.6400	19.7800	18.3700	19.5700	+6.359%	180,264	+3.270%
2025-08-22	18.1200	18.5000	17.9700	18.4000	+1.714%	160,042	+9.837%
2025-08-21	17.9500	18.4200	17.9500	18.0900	+0.780%	59,370	+11.719%
2025-08-20	18.3300	18.5190	17.6939	17.9500	-2.020%	46,802	+12.591%
2025-08-19	18.8400	19.0900	18.1500	18.3200	-2.345%	31,995	+10.317%
2025-08-18	19.1400	19.4600	18.5600	18.7600	-1.626%	58,475	+7.729%
2025-08-15	18.7100	19.6100	18.4150	19.0700	+2.197%	116,736	+5.978%
2025-08-14	17.4400	18.8200	17.3800	18.6600	+6.083%	91,410	+8.307%
2025-08-13	17.8900	18.7300	16.9000	17.5900	-1.013%	75,827	+14.895%
2025-08-12	18.0600	18.0600	17.5500	17.7700	-0.112%	47,797	+13.731%
2025-08-11	17.6700	17.8000	17.0200	17.7900	+1.252%	72,613	+13.603%
2025-08-08	17.7800	18.0950	17.1500	17.5700	-0.453%	45,364	+15.026%
2025-08-07	18.2200	18.3150	17.6000	17.6500	-2.969%	40,068	+14.504%
2025-08-06	18.7250	19.0000	18.1300	18.1900	-2.831%	52,600	+11.105%
2025-08-05	18.6600	18.8789	18.5500	18.7200	+0.753%	48,850	+7.959%
2025-08-04	18.5950	18.9950	18.4000	18.5800	+0.541%	60,064	+8.773%
2025-08-01	18.5600	18.7700	18.1300	18.4800	-0.965%	52,060	+9.361%
2025-07-31	18.6800	18.8650	18.5212	18.6600	+0.323%	40,226	+8.307%
2025-07-30	17.7700	18.7800	17.6900	18.6000	+5.682%	66,682	+8.656%
2025-07-29	17.0600	17.6800	16.9605	17.6000	+2.445%	123,737	+14.830%
2025-07-28	17.4400	17.5700	17.1000	17.1800	-0.866%	36,275	+17.637%
2025-07-25	17.3800	17.5100	17.2200	17.3300	-1.028%	41,427	+16.619%
2025-07-24	17.5500	17.9500	17.3500	17.5100	-0.228%	81,636	+15.420%
2025-07-23	17.5100	17.7500	17.3700	17.5500	+0.286%	90,300	+15.157%
2025-07-22	16.8000	17.5900	16.8000	17.5000	+3.612%	89,726	+15.486%
2025-07-21	17.8000	17.8000	16.8800	16.8900	-4.360%	72,868	+19.657%
2025-07-18	17.8200	18.0000	17.5100	17.6600	-0.953%	57,660	+14.439%
2025-07-17	17.6900	17.9900	17.5100	17.8300	+0.564%	99,652	+13.348%
2025-07-16	17.7500	18.1900	17.6500	17.7300	+0.340%	105,362	+13.988%
2025-07-15	18.0700	18.4300	17.6600	17.6700	-2.214%	172,986	+14.375%
2025-07-14	17.2800	18.0700	17.2800	18.0700	+4.210%	48,100	+11.843%
2025-07-11	17.0500	17.6700	17.0300	17.3400	+0.580%	31,888	+16.551%
2025-07-10	17.9300	18.0200	17.2000	17.2400	-2.928%	69,095	+17.227%
2025-07-09	17.8000	17.8900	17.4650	17.7600	-0.112%	278,956	+13.795%
2025-07-08	17.5200	17.9900	17.4000	17.7800	+1.426%	132,301	+13.667%
2025-07-07	17.8100	18.4800	17.2900	17.5300	-1.572%	95,888	+15.288%
2025-07-03	18.3700	18.5000	17.7650	17.8100	-0.224%	27,752	+13.476%
2025-07-02	18.5700	19.1700	17.7450	17.8500	-3.147%	280,651	+13.221%
2025-07-01	18.3900	19.0000	18.1400	18.4300	+0.218%	395,357	+9.658%
2025-06-30	17.9200	18.5000	17.6150	18.3900	+3.199%	478,323	+9.897%
2025-06-27	17.8800	17.9900	17.5500	17.8200	-0.890%	112,823	+13.412%
2025-06-26	17.6400	18.0000	17.5900	17.9800	+1.870%	100,868	+12.403%
2025-06-25	17.8500	18.0000	17.3019	17.6500	-1.176%	148,455	+14.504%
2025-06-24	17.0400	17.9900	16.9500	17.8600	+4.997%	407,739	+13.158%
2025-06-23	16.5500	17.0100	16.4250	17.0100	+2.285%	175,846	+18.812%
2025-06-20	16.8700	16.9400	16.4200	16.6300	-0.538%	618,329	+21.527%
2025-06-18	16.3300	16.8500	16.3300	16.7200	+1.395%	135,403	+20.873%
2025-06-17	16.5900	16.7700	16.1600	16.4900	-0.302%	146,512	+22.559%
2025-06-16	16.6200	16.6800	16.1400	16.5400	+0.486%	198,191	+22.189%
2025-06-13	15.9300	16.6200	15.7750	16.4600	+2.875%	191,483	+22.783%
2025-06-12	16.0000	16.1050	15.7750	16.0000	-0.683%	253,614	+26.313%
2025-06-11	17.0300	17.0300	16.0900	16.1100	-1.828%	107,600	+25.450%
2025-06-10	17.5300	17.5300	16.3900	16.4100	-3.471%	134,770	+23.157%
2025-06-09	17.2100	17.4000	16.5977	17.0000	0.000%	181,805	+18.882%
2025-06-06	16.8700	17.4500	16.6800	17.0000	+2.595%	90,634	+18.882%
2025-06-05	16.5000	16.7000	16.3190	16.5700	+0.485%	87,731	+21.967%
2025-06-04	16.6500	16.9600	16.3400	16.4900	-1.139%	107,581	+22.559%
2025-06-03	16.5400	16.7300	16.3050	16.6800	+0.482%	177,541	+21.163%
2025-06-02	16.4800	16.6300	16.2850	16.6000	+0.181%	353,650	+21.747%
2025-05-30	16.4600	16.9500	16.4600	16.5700	-1.075%	105,901	+21.967%
2025-05-29	16.7400	16.9000	16.5800	16.7500	-0.298%	25,499	+20.657%
2025-05-28	16.3000	16.8000	16.3000	16.8000	+1.880%	68,582	+20.298%
2025-05-27	16.6100	16.6500	16.3900	16.4900	-0.302%	76,035	+22.559%
2025-05-23	16.3000	16.6740	16.3000	16.5400	0.000%	63,381	+22.189%
2025-05-22	16.8200	16.8425	16.5000	16.5400	-0.780%	45,633	+22.189%
2025-05-21	16.6100	16.9000	16.3400	16.6700	-1.303%	31,730	+21.236%
2025-05-20	16.5900	16.9500	16.1500	16.8900	+2.800%	103,077	+19.657%
2025-05-19	16.3400	16.4400	16.0200	16.4300	0.000%	106,654	+23.007%
2025-05-16	16.5400	16.7200	16.3927	16.4300	-1.617%	51,798	+23.007%
2025-05-15	17.2500	17.2500	16.4450	16.7000	-3.188%	188,892	+21.018%
2025-05-14	17.2400	17.3250	17.0000	17.2500	-0.919%	75,658	+17.159%
2025-05-13	17.2000	17.4800	16.9300	17.4100	+0.928%	86,331	+16.083%
2025-05-12	17.5600	17.5600	16.8100	17.2500	0.000%	143,210	+17.159%
2025-05-09	17.5900	18.0600	16.1100	17.2500	+2.071%	824,850	+17.159%
2025-05-08	18.5000	19.4500	16.7000	16.9000	+98.824%	3,693,277	+19.586%
2008-02-22	8.6300	8.9200	8.0800	8.5000	-0.701%	336,300	+137.765%
2008-02-21	8.4600	8.7500	8.0000	8.5600	+2.026%	371,525	+136.098%
2008-02-20	8.5100	8.6000	8.3200	8.3900	-1.871%	243,900	+140.882%
2008-02-19	8.8000	8.8800	8.3600	8.5500	-3.716%	235,800	+136.374%
2008-02-15	9.3000	9.3000	8.8500	8.8800	-4.516%	275,700	+127.590%
2008-02-14	9.6000	9.6000	9.2400	9.3000	-3.125%	151,600	+117.312%
2008-02-13	9.5300	9.7500	9.4500	9.6000	+2.019%	73,700	+110.521%
2008-02-12	9.1300	9.5600	9.0000	9.4100	+3.293%	176,100	+114.772%
2008-02-11	9.6900	9.6900	9.1100	9.1100	-5.400%	93,572	+121.844%
2008-02-08	9.5500	9.6500	9.4100	9.6300	+1.049%	74,500	+109.865%
2008-02-07	9.5800	9.6800	9.3500	9.5300	-0.729%	134,600	+112.067%
2008-02-06	9.6500	9.7000	9.5000	9.6000	+0.418%	246,567	+110.521%
2008-02-05	9.5500	10.0000	9.5300	9.5600	-0.830%	586,262	+111.402%
2008-02-04	9.4400	9.7500	9.2200	9.6400	+0.942%	5,453,900	+109.647%
2008-02-01	9.6300	9.6400	9.2200	9.5500	-0.934%	172,930	+111.623%
2008-01-31	9.4100	9.6500	9.3500	9.6400	+2.011%	428,100	+109.647%
2008-01-30	9.4600	9.5000	9.4300	9.4500	-0.211%	385,700	+113.862%
2008-01-29	9.6500	9.6600	9.4500	9.4700	-1.251%	588,800	+113.411%
2008-01-28	9.6100	9.6900	9.5900	9.5900	-0.104%	412,200	+110.740%
2008-01-25	9.7400	9.7400	9.5800	9.6000	+0.104%	276,200	+110.521%
2008-01-24	9.7000	9.7000	9.5800	9.5900	-1.032%	432,571	+110.740%
2008-01-23	9.5500	9.7000	9.4500	9.6900	+1.254%	194,598	+108.566%
2008-01-22	9.5400	9.6500	9.4500	9.5700	-0.312%	177,424	+111.181%
2008-01-18	9.7400	9.7400	9.5500	9.6000	-0.518%	165,235	+110.521%
2008-01-17	9.7200	9.7200	9.6500	9.6500	-0.515%	254,600	+109.430%
2008-01-16	9.6900	9.7000	9.6700	9.7000	+0.103%	286,860	+108.351%
2008-01-15	9.6500	9.7000	9.6500	9.6900	-0.103%	230,300	+108.566%
2008-01-14	9.7300	9.7500	9.6500	9.7000	+0.310%	200,500	+108.351%
2008-01-11	9.6700	9.7000	9.6100	9.6700	0.000%	1,852,100	+108.997%
2008-01-10	9.6500	9.6800	9.6200	9.6700	+0.104%	3,100,475	+108.997%
2008-01-09	9.7000	9.7000	9.6500	9.6600	-0.412%	232,400	+109.213%
2008-01-08	9.7000	9.7500	9.6500	9.7000	+0.103%	233,800	+108.351%
2008-01-07	9.7000	9.7100	9.6500	9.6900	-0.103%	237,000	+108.566%
2008-01-04	9.6600	9.7000	9.6500	9.7000	+0.207%	135,822	+108.351%
2008-01-03	9.6600	9.7300	9.6300	9.6800	+0.207%	140,700	+108.781%
2008-01-02	9.7400	9.7800	9.6500	9.6600	-0.821%	99,200	+109.213%
2007-12-31	9.8000	9.9000	9.6500	9.7400	-0.307%	94,876	+107.495%
2007-12-28	9.9300	9.9300	9.7000	9.7700	0.000%	56,048	+106.858%
2007-12-27	9.8800	9.8800	9.7000	9.7700	-0.913%	88,142	+106.858%
2007-12-26	9.9100	9.9100	9.8400	9.8600	-0.101%	125,728	+104.970%
2007-12-24	10.0000	10.0000	9.8200	9.8700	+0.101%	91,000	+104.762%
2007-12-21	10.0000	10.0000	9.8000	9.8600	+0.612%	705,784	+104.970%
2007-12-20	9.7700	9.8000	9.7200	9.8000	+0.307%	452,300	+106.224%
2007-12-19	9.7700	9.7700	9.7100	9.7700	+0.102%	91,600	+106.858%
2007-12-18	9.8500	9.8500	9.7100	9.7600	+0.412%	177,700	+107.070%
2007-12-17	9.7200	9.7600	9.7000	9.7200	-0.512%	34,100	+107.922%
2007-12-14	9.7700	9.9500	9.7200	9.7700	0.000%	557,100	+106.858%
2007-12-13	9.7500	9.7800	9.7000	9.7700	+0.205%	1,516,800	+106.858%
2007-12-12	9.7500	9.7500	9.7100	9.7500	+0.206%	399,957	+107.282%
2007-12-11	9.7200	9.7500	9.6700	9.7300	+0.103%	2,429,800	+107.708%
2007-12-10	9.7300	9.7300	9.6500	9.7200	-0.103%	1,699,300	+107.922%
2007-12-07	9.5800	9.7500	9.5800	9.7300	+1.354%	2,504,600	+107.708%
2007-12-06	9.5900	9.6000	9.5700	9.6000	+0.104%	931,100	+110.521%
2007-12-05	9.5800	9.6000	9.5100	9.5900	+0.209%	190,800	+110.740%
2007-12-04	9.5500	9.6100	9.4200	9.5700	+0.737%	5,390,700	+111.181%
2007-12-03	9.5300	9.5500	9.4200	9.5000	-0.315%	187,100	+112.737%
2007-11-30	9.5200	9.5300	9.4300	9.5300	+0.421%	139,262	+112.067%
2007-11-29	9.5300	9.5500	9.4500	9.4900	-0.420%	81,200	+112.961%
2007-11-28	9.5400	9.5400	9.4500	9.5300	+0.316%	177,700	+112.067%
2007-11-27	9.4800	9.5392	9.4000	9.5000	+0.742%	313,187	+112.737%
2007-11-26	9.5400	9.5400	9.4100	9.4300	-1.153%	67,400	+114.316%
2007-11-23	9.5400	9.5400	9.5200	9.5400	+0.421%	64,000	+111.845%
2007-11-21	9.5000	9.5500	9.4600	9.5000	0.000%	52,248	+112.737%

.dark-mode .qh3G2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qh3G2R{ color: #333333; background-color: white; border: 2px solid #333333; }AIIAmerican Integrity Insurance Group, Inc.stock NYSE

AII
American Integrity Insurance Group, Inc.
stock NYSE