American Integrity Insura... (AII)
NYSE: AII
· Real-Time Price · USD
20.00
0.61 (3.15%)
At close: Sep 11, 2025, 3:59 PM
20.85
4.23%
After-hours: Sep 11, 2025, 05:41 PM EDT
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.41 | 19.60 | 19.17 | 19.39 | 19.39 | -0.77% | 62,229 |
| Sep 9, 2025 | 19.46 | 20.61 | 19.31 | 19.54 | 19.54 | -0.15% | 74,004 |
| Sep 8, 2025 | 19.66 | 20.08 | 19.32 | 19.57 | 19.57 | -0.51% | 97,300 |
| Sep 5, 2025 | 19.59 | 19.86 | 19.20 | 19.67 | 19.67 | 0.20% | 105,433 |
| Sep 4, 2025 | 19.82 | 20.10 | 19.39 | 19.63 | 19.63 | -0.30% | 68,300 |
| Sep 3, 2025 | 19.80 | 20.18 | 19.52 | 19.69 | 19.69 | -0.25% | 44,700 |
| Sep 2, 2025 | 19.85 | 20.11 | 19.57 | 19.74 | 19.74 | -1.25% | 71,201 |
| Aug 29, 2025 | 19.44 | 20.32 | 19.37 | 19.99 | 19.99 | 2.51% | 104,400 |
| Aug 28, 2025 | 19.57 | 19.72 | 19.26 | 19.50 | 19.50 | 0.15% | 102,202 |
| Aug 27, 2025 | 18.90 | 19.88 | 18.90 | 19.47 | 19.47 | 2.85% | 68,041 |
| Aug 26, 2025 | 19.61 | 19.61 | 18.76 | 18.93 | 18.93 | -3.27% | 113,300 |
| Aug 25, 2025 | 18.64 | 19.78 | 18.37 | 19.57 | 19.57 | 6.36% | 180,300 |
| Aug 22, 2025 | 18.12 | 18.50 | 17.97 | 18.40 | 18.40 | 1.71% | 160,000 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.95 | 18.09 | 18.09 | 0.78% | 59,300 |
| Aug 20, 2025 | 18.33 | 18.52 | 17.69 | 17.95 | 17.95 | -2.02% | 46,800 |
| Aug 19, 2025 | 18.84 | 19.09 | 18.15 | 18.32 | 18.32 | -2.35% | 32,000 |
| Aug 18, 2025 | 19.14 | 19.46 | 18.56 | 18.76 | 18.76 | -1.63% | 58,500 |
| Aug 15, 2025 | 18.71 | 19.61 | 18.42 | 19.07 | 19.07 | 2.20% | 116,736 |
| Aug 14, 2025 | 17.44 | 18.82 | 17.38 | 18.66 | 18.66 | 6.08% | 91,100 |
| Aug 13, 2025 | 17.89 | 18.73 | 16.90 | 17.59 | 17.59 | -1.01% | 75,827 |