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

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

20.14
-0.04 (-0.20%)
NYSE · Last Trade: Dec 18th, 12:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/17/202520.2620.2719.8520.14220,37720.14
12/16/202520.4120.6020.0420.18148,44520.18
12/15/202520.4120.7120.1320.3898,41820.38
12/12/202520.4720.5919.9720.25182,96520.25
12/11/202520.0520.4419.8520.27169,13620.27
12/10/202519.8320.2419.6619.94163,71419.94
12/09/202519.4920.0019.4419.92201,07419.92
12/08/202519.5019.7919.3819.54161,99319.54
12/05/202520.3820.7019.6719.79246,14419.79
12/04/202520.5920.9620.1120.62208,66520.62
12/03/202520.6820.6820.0620.46144,59820.46
12/02/202520.9420.9420.3420.55178,35420.55
12/01/202520.6821.1820.4220.69192,68920.69
11/28/202520.9121.2920.7921.1497,36821.14
11/26/202521.0021.1820.6720.99242,74820.99
11/25/202520.3520.9919.8320.89362,94420.89
11/24/202519.6620.1419.5220.08403,06220.08
11/21/202519.5219.8119.2319.76500,55919.76
11/20/202519.8020.0818.9619.271,750,29219.27
11/19/202523.5223.5820.6020.76420,26220.76
11/18/202522.7224.2022.5123.17285,97423.17
11/17/202524.6925.4824.0524.15140,63424.15
11/14/202524.9025.5724.3724.9681,28824.96
11/13/202524.5025.6824.4424.80159,64524.80
11/12/202525.0025.5022.2524.48202,97424.48
11/11/202525.7526.3625.3026.19270,22726.19
11/10/202525.3225.7224.7725.39140,42025.39
11/07/202525.0225.2924.7025.01131,53025.01
11/06/202524.7925.2124.6924.8370,00224.83
11/05/202523.9924.5823.8824.5576,63624.55
11/04/202523.4623.8223.4523.7561,44123.75
11/03/202524.0324.0323.2323.5081,08523.50
10/31/202523.9824.2523.6423.8378,60923.83
10/30/202523.4323.9623.3023.9156,48123.91
10/29/202523.7524.1323.2923.3650,58723.36
10/28/202524.1324.7223.5323.7568,53723.75
10/27/202524.4024.4623.7724.2085,16224.20
10/24/202523.3224.2923.1524.1649,42424.16
10/23/202523.0123.1822.5323.0548,99423.05
10/22/202522.4422.9622.2722.9487,68822.94
10/21/202522.5422.7322.2522.3984,91522.39
10/20/202523.2223.7922.6622.6966,91822.69
10/17/202522.9623.4422.2923.1887,82623.18
10/16/202523.7823.8523.0123.10133,32823.10
10/15/202524.1324.5023.4223.8464,74223.84
10/14/202523.1523.9122.1523.8571,89123.85
10/13/202523.2923.7022.9623.1869,98923.18
10/10/202523.5223.8423.1023.2671,57323.26
10/09/202523.7724.0323.2123.56111,55823.56
10/08/202523.7624.1523.3023.91108,64723.91
10/07/202522.7023.7922.4123.64167,51223.64
10/06/202523.0523.6622.9322.9995,35522.99
10/03/202522.4123.0322.3222.73125,38822.73
10/02/202522.3722.6422.0922.61120,02722.61
10/01/202522.3222.9922.0722.2696,09922.26
9/30/202521.7122.4921.4322.31118,91322.31
9/29/202521.9322.1121.4321.82112,21721.82
9/26/202521.5322.2521.4821.98152,55821.98
9/25/202521.3621.5221.1021.3758,41721.37
9/24/202521.6622.0021.1621.4177,16421.41
9/23/202522.3822.8821.7121.99107,43721.99
9/22/202521.5422.7921.4822.46147,57522.46
9/19/202521.1222.0620.0521.511,045,01021.51
9/18/202521.3421.3720.7121.00136,31021.00