Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

American Integrity Insurance Group, Inc. Common Stock (AII)

27.50
-0.20 (-0.72%)
NYSE · Last Trade: Oct 18th, 1:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Integrity Insurance Group, Inc. Common Stock (AII)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202627.4228.0027.3527.50132,57327.50
10/15/202627.8228.2527.4027.70233,30527.70
10/14/202627.4827.6426.8627.55358,28627.55
10/13/202627.3027.5526.9327.49320,33727.49
10/12/202626.8127.8626.8127.12539,22327.12
10/09/202627.0027.4026.7126.7799,94926.77
10/08/202626.2426.9726.1126.97305,48026.97
10/07/202625.9926.4625.5126.45163,61626.45
10/06/202625.7926.2125.4925.7774,14025.77
10/05/202625.7026.0025.2325.49107,12325.49
10/02/202625.9226.1325.7426.06109,43626.06
10/01/202624.7425.8824.6625.8491,77225.84
9/30/202625.0425.3824.1524.99148,52624.99
9/29/202625.1325.2924.7025.2699,51725.26
9/28/202625.1925.3724.8824.98115,96424.98
9/25/202625.3325.7325.0625.1968,57925.19
9/24/202624.9025.6124.9025.33124,81525.33
9/23/202625.6425.8024.6524.97178,11624.97
9/22/202625.9726.2025.0425.96457,86725.96
9/21/202626.3526.4225.7825.86192,69425.86
9/18/202626.6226.9325.6926.42559,81726.42
9/17/202626.1726.8726.0026.77390,74926.77
9/16/202626.4426.6525.9626.16111,15526.16
9/15/202626.2526.7425.3926.25151,44426.25
9/14/202626.1626.6825.9426.49263,71626.49
9/11/202625.8226.1225.1925.93166,23725.93
9/10/202626.1126.4825.1725.41451,87625.41
9/09/202626.2526.6825.6125.92188,15525.92
9/08/202626.0026.7225.5026.20345,92026.20
9/04/202625.8626.4325.7126.00109,32826.00
9/03/202626.4326.4926.0226.16133,04726.16
9/02/202625.9126.2325.8126.10124,38826.10
9/01/202626.1326.2925.1825.65202,48525.65
8/31/202626.2726.4325.6326.00174,88526.00
8/28/202626.3426.7026.2326.32109,65226.32
8/27/202626.2326.6826.0226.29121,04426.29
8/26/202626.5127.0025.9926.63275,44026.63
8/25/202626.1426.6125.9526.34236,34026.34
8/24/202625.5126.5625.5026.15288,15926.15
8/21/202625.6026.4124.9825.35270,26425.35
8/20/202624.7325.5624.5125.56146,91825.56
8/19/202625.1625.4424.6824.87102,55924.87
8/18/202625.3725.7625.0225.26154,50825.26
8/17/202624.4025.0924.3625.01378,89825.01
8/14/202624.0224.4323.7023.99193,97823.99
8/13/202623.4724.0423.0424.00252,33824.00
8/12/202624.5625.0022.3022.91505,46322.91
8/11/202620.6920.6920.1220.1991,36720.19
8/10/202620.7920.9320.4120.5582,64320.55
8/07/202621.0021.1520.7221.0092,21121.00
8/06/202620.7521.2520.6021.20174,84121.20
8/05/202620.9721.0520.5420.7673,96620.76
8/04/202620.7121.1620.3920.92148,63920.92
8/03/202620.3521.0620.0620.86175,53620.86
7/31/202620.0620.6520.0020.29103,61220.29
7/30/202620.3820.4919.6220.26158,69920.26
7/29/202619.6020.4919.3420.31173,35920.31
7/28/202619.1319.8619.1319.6163,79519.61
7/27/202618.5619.3018.5619.1179,22519.11
7/24/202618.1018.8318.0618.6758,15018.67
7/23/202618.0018.1217.5017.9599,85217.95
7/22/202618.6118.6618.0118.1363,34718.13
7/21/202618.8919.0718.5718.7473,66518.74
7/20/202618.7719.3118.3218.9352,64718.93