American Integrity Insura... (AII)
NYSE: AII
· Real-Time Price · USD
18.80
-0.27 (-1.42%)
At close: Aug 18, 2025, 3:59 PM
19.20
2.10%
After-hours: Aug 18, 2025, 05:58 PM EDT
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.14 | 19.46 | 18.56 | 18.76 | 18.76 | -1.63% | 58,274 |
| 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 |
| Aug 12, 2025 | 18.06 | 18.06 | 17.55 | 17.77 | 17.77 | -0.11% | 47,800 |
| Aug 11, 2025 | 17.67 | 17.80 | 17.02 | 17.79 | 17.79 | 1.25% | 72,313 |
| Aug 8, 2025 | 17.78 | 18.09 | 17.15 | 17.57 | 17.57 | -0.45% | 45,400 |
| Aug 7, 2025 | 18.22 | 18.32 | 17.60 | 17.65 | 17.65 | -2.97% | 40,100 |
| Aug 6, 2025 | 18.73 | 19.00 | 18.13 | 18.19 | 18.19 | -2.83% | 52,600 |
| Aug 5, 2025 | 18.66 | 18.88 | 18.55 | 18.72 | 18.72 | 0.75% | 48,849 |
| Aug 4, 2025 | 18.59 | 19.00 | 18.40 | 18.58 | 18.58 | 0.54% | 60,100 |
| Aug 1, 2025 | 18.56 | 18.77 | 18.13 | 18.48 | 18.48 | -0.96% | 52,100 |
| Jul 31, 2025 | 18.68 | 18.86 | 18.52 | 18.66 | 18.66 | 0.32% | 40,226 |
| Jul 30, 2025 | 17.77 | 18.78 | 17.69 | 18.60 | 18.60 | 5.68% | 66,700 |
| Jul 29, 2025 | 17.06 | 17.68 | 16.96 | 17.60 | 17.60 | 2.44% | 123,700 |
| Jul 28, 2025 | 17.44 | 17.57 | 17.10 | 17.18 | 17.18 | -0.87% | 36,300 |
| Jul 25, 2025 | 17.38 | 17.51 | 17.22 | 17.33 | 17.33 | -1.03% | 41,427 |
| Jul 24, 2025 | 17.55 | 17.95 | 17.35 | 17.51 | 17.51 | -0.23% | 81,636 |
| Jul 23, 2025 | 17.51 | 17.75 | 17.37 | 17.55 | 17.55 | 0.29% | 90,300 |
| Jul 22, 2025 | 16.80 | 17.59 | 16.80 | 17.50 | 17.50 | 3.61% | 89,600 |