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

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

19.02
-0.14 (-0.73%)
NYSE· Last Trade: Jul 11th, 11:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202619.2119.2118.8419.0243,12619.02
7/09/202618.8519.2018.7519.16116,57719.16
7/08/202619.1119.1318.8819.0568,79719.05
7/07/202618.8619.3518.6919.15165,78119.15
7/06/202619.2619.2618.7318.7374,51518.73
7/02/202619.2319.4518.9019.2788,76519.27
7/01/202619.0019.5618.7819.03102,20619.03
6/30/202618.8819.2418.5918.8388,85118.83
6/29/202618.6319.3418.5019.1190,93419.11
6/26/202617.8118.7617.7818.72489,02818.72
6/25/202618.1118.1117.5617.70135,33017.70
6/24/202617.7818.3917.7218.04117,12618.04
6/23/202617.4518.0017.3817.96249,92717.96
6/22/202616.7417.5616.7417.29109,04117.29
6/18/202617.4217.5416.7316.76282,38516.76
6/17/202616.9517.5016.8617.50159,13717.50
6/16/202616.8518.0716.6917.15331,65017.15
6/15/202616.9317.1316.6116.67217,52616.67
6/12/202617.1617.4516.8817.01184,56617.01
6/11/202617.0117.2516.7116.8696,28316.86
6/10/202616.8517.2616.7517.00141,93917.00
6/09/202616.8117.1216.6916.75234,50216.75
6/08/202616.9317.0316.5916.7787,76216.77
6/05/202616.4417.0616.2817.00106,22317.00
6/04/202616.6817.0916.2516.36115,54916.36
6/03/202616.5116.6416.2916.59170,13716.59
6/02/202616.2116.7616.2116.76178,82416.76
6/01/202616.2816.6916.1916.60141,71216.60
5/29/202616.4416.7016.3216.3697,32116.36
5/28/202616.8016.9916.5316.6092,21116.60
5/27/202617.0517.1216.6416.70108,20116.70
5/26/202617.0117.1216.5416.65103,74216.65
5/22/202616.8817.3316.8717.01157,07917.01
5/21/202616.4216.8616.2816.86123,65416.86
5/20/202616.5216.6916.3416.6081,01516.60
5/19/202616.7017.1616.4116.56109,12416.56
5/18/202616.9417.2716.8616.9353,01716.93
5/15/202617.0117.4216.8317.0789,27317.07
5/14/202616.8717.4016.8717.0889,11817.08
5/13/202618.2518.8616.6916.87280,03916.87
5/12/202619.6919.9319.4519.6071,17419.60
5/11/202619.7320.1919.5319.7983,00219.79
5/08/202619.4919.8819.1919.7366,95319.73
5/07/202619.5619.6819.3019.6762,58319.67
5/06/202619.5919.8719.1119.3153,24319.31
5/05/202618.9019.7418.9019.6246,60119.62
5/04/202619.3519.9518.8818.9437,73118.94
5/01/202619.6919.7219.1419.3696,17119.36
4/30/202619.2519.7719.2519.60132,57119.60
4/29/202619.6519.7919.2319.3752,16819.37
4/28/202619.5920.2919.2719.8254,96619.82
4/27/202619.5519.9319.4619.5347,60119.53
4/24/202619.2319.6919.0819.6793,28119.67
4/23/202618.9119.4818.8519.3564,86119.35
4/22/202619.0119.1518.7218.8592,01818.85
4/21/202619.1719.4018.9918.9980,01118.99
4/20/202619.5219.7119.1419.2661,62719.26
4/17/202619.1219.6819.1019.62102,32119.62
4/16/202618.6618.9518.6618.9272,19218.92
4/15/202618.7118.8518.5018.6652,65618.66
4/14/202618.5018.8518.4618.5957,29118.59
4/13/202618.2018.7718.2018.5555,33918.55