American Integrity Insura... (AII)
NYSE: AII
· Real-Time Price · USD
22.84
0.23 (1.02%)
At close: Oct 03, 2025, 3:59 PM
22.73
-0.46%
After-hours: Oct 03, 2025, 06:19 PM EDT
AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.41 | 22.99 | 22.33 | 22.73 | 22.73 | 0.53% | 125,274 |
| Oct 2, 2025 | 22.37 | 22.64 | 21.95 | 22.61 | 22.61 | 1.57% | 120,027 |
| Oct 1, 2025 | 22.32 | 22.99 | 22.07 | 22.26 | 22.26 | -0.22% | 96,100 |
| Sep 30, 2025 | 21.71 | 22.49 | 21.43 | 22.31 | 22.31 | 2.25% | 118,913 |
| Sep 29, 2025 | 21.93 | 22.11 | 21.43 | 21.82 | 21.82 | -0.73% | 112,200 |
| Sep 26, 2025 | 21.53 | 22.25 | 21.48 | 21.98 | 21.98 | 2.85% | 151,100 |
| Sep 25, 2025 | 21.36 | 21.52 | 21.10 | 21.37 | 21.37 | -0.19% | 58,417 |
| Sep 24, 2025 | 21.66 | 22.00 | 21.16 | 21.41 | 21.41 | -2.64% | 77,200 |
| Sep 23, 2025 | 22.38 | 22.88 | 21.71 | 21.99 | 21.99 | -2.09% | 107,437 |
| Sep 22, 2025 | 21.54 | 22.79 | 21.48 | 22.46 | 22.46 | 4.42% | 147,600 |
| Sep 19, 2025 | 21.12 | 22.06 | 20.05 | 21.51 | 21.51 | 2.43% | 1,045,009 |
| Sep 18, 2025 | 21.34 | 21.37 | 20.71 | 21.00 | 21.00 | -0.52% | 136,300 |
| Sep 17, 2025 | 20.09 | 21.44 | 19.93 | 21.11 | 21.11 | 2.98% | 116,300 |
| Sep 16, 2025 | 20.47 | 20.64 | 19.81 | 20.50 | 20.50 | 1.13% | 129,300 |
| Sep 15, 2025 | 19.82 | 20.53 | 19.55 | 20.27 | 20.27 | 1.65% | 188,030 |
| Sep 12, 2025 | 19.84 | 20.34 | 19.72 | 19.94 | 19.94 | -0.55% | 58,020 |
| Sep 11, 2025 | 19.40 | 20.21 | 19.40 | 20.05 | 20.05 | 3.40% | 107,605 |
| Sep 10, 2025 | 19.41 | 19.75 | 19.09 | 19.39 | 19.39 | -0.77% | 63,000 |
| 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 |
Page 1 of 6