AII - American Integrity Insurance Group Inc.
19.35
0.500 2.584%
Share volume: 64,860
Last Updated: 04-23-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.85
0.50
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $18.91 | $18.91 | $19.48 | $19.48 | $18.85 | $18.85 | $19.35 | $19.35 | 64,860 | $64,860.00 |
| 04-22-2026 | $19.01 | $19.01 | $19.15 | $19.15 | $18.72 | $18.72 | $18.85 | $18.85 | 92,017 | $92,017.00 |
| 04-21-2026 | $19.17 | $19.17 | $19.40 | $19.40 | $18.99 | $18.99 | $18.99 | $18.99 | 80,011 | $80,011.00 |
| 04-20-2026 | $19.52 | $19.52 | $19.71 | $19.71 | $19.14 | $19.14 | $19.26 | $19.26 | 61,626 | $61,626.00 |
| 04-17-2026 | $19.12 | $19.12 | $19.68 | $19.68 | $19.10 | $19.10 | $19.62 | $19.62 | 102,320 | $102,320.00 |
| 04-16-2026 | $18.66 | $18.66 | $18.95 | $18.95 | $18.66 | $18.66 | $18.92 | $18.92 | 72,192 | $72,192.00 |
| 04-15-2026 | $18.71 | $18.71 | $18.85 | $18.85 | $18.50 | $18.50 | $18.66 | $18.66 | 52,656 | $52,656.00 |
| 04-14-2026 | $18.50 | $18.50 | $18.85 | $18.85 | $18.46 | $18.46 | $18.59 | $18.59 | 57,291 | $57,291.00 |
| 04-13-2026 | $18.20 | $18.20 | $18.77 | $18.77 | $18.20 | $18.20 | $18.55 | $18.55 | 55,339 | $55,339.00 |
| 04-10-2026 | $18.85 | $18.85 | $18.89 | $18.89 | $18.23 | $18.23 | $18.24 | $18.24 | 64,587 | $64,587.00 |