AII - American Integrity Insurance Group, Inc.
19.5
-0.380 -1.949%
Share volume: 79,888
Last Updated: 03-06-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.88
-0.38
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $19.58 | $19.58 | $19.65 | $19.65 | $19.33 | $19.33 | $19.50 | $19.50 | 79,888 | $71,638.00 |
| 03-05-2026 | $20.12 | $20.12 | $20.37 | $20.37 | $19.66 | $19.66 | $19.88 | $19.88 | 94,440 | $94,440.00 |
| 03-04-2026 | $20.45 | $20.45 | $20.66 | $20.66 | $19.98 | $19.98 | $20.03 | $20.03 | 92,346 | $92,346.00 |
| 03-03-2026 | $20.95 | $20.95 | $21.08 | $21.08 | $20.25 | $20.25 | $20.42 | $20.42 | 152,641 | $152,641.00 |
| 03-02-2026 | $20.27 | $20.27 | $21.20 | $21.20 | $20.15 | $20.15 | $21.16 | $21.16 | 580,734 | $580,734.00 |
| 02-27-2026 | $20.69 | $20.69 | $20.78 | $20.78 | $20.06 | $20.06 | $20.36 | $20.36 | 113,355 | $113,355.00 |
| 02-26-2026 | $20.17 | $20.17 | $21.05 | $21.05 | $20.17 | $20.17 | $20.87 | $20.87 | 140,936 | $140,936.00 |
| 02-25-2026 | $19.48 | $19.48 | $20.36 | $20.36 | $19.24 | $19.24 | $20.07 | $20.07 | 357,197 | $357,197.00 |
| 02-24-2026 | $17.68 | $17.68 | $18.25 | $18.25 | $17.59 | $17.59 | $18.19 | $18.19 | 150,223 | $150,223.00 |
| 02-23-2026 | $18.26 | $18.26 | $18.38 | $18.38 | $17.61 | $17.61 | $17.69 | $17.69 | 141,551 | $141,551.00 |