tiprankstipranks
Trending News
More News >
American Integrity Insurance Group, Inc. (AII)
:AII
US Market
Advertisement

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

Compare
8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
22.32
22.99
22.07
22.26
22.26
-0.22%
96,099
0.90
Sep 30, 2025
21.71
22.49
21.43
22.31
22.31
+2.25%
118,913
1.07
Sep 29, 2025
21.93
22.12
21.43
21.82
21.82
-0.73%
112,217
0.96
Sep 26, 2025
21.53
22.25
21.48
21.98
21.98
+2.85%
151,076
1.29
Sep 25, 2025
21.36
21.52
21.10
21.37
21.37
-0.19%
58,417
0.50
Sep 24, 2025
21.66
22.00
21.16
21.41
21.41
-2.64%
77,164
0.65
Sep 23, 2025
22.38
22.88
21.71
21.99
21.99
-2.09%
107,437
0.87
Sep 22, 2025
21.54
22.79
21.48
22.46
22.46
+4.42%
147,575
1.19
Sep 19, 2025
21.12
22.06
20.05
21.51
21.51
+2.43%
1,045,010
8.93
Sep 18, 2025
21.34
21.37
20.71
21.00
21.00
-0.52%
136,310
1.17
Sep 17, 2025
20.10
21.44
19.93
21.11
21.11
+2.98%
116,615
0.99
Sep 16, 2025
20.47
20.64
19.81
20.50
20.50
+1.13%
129,286
1.09
Sep 15, 2025
19.82
20.53
19.55
20.27
20.27
+1.65%
188,045
1.59
Sep 12, 2025
19.84
20.34
19.72
19.94
19.94
-0.55%
58,020
0.48
Sep 11, 2025
19.40
20.21
19.40
20.05
20.05
+3.40%
107,605
0.88
Sep 10, 2025
19.41
19.75
19.09
19.39
19.39
-0.77%
62,950
0.51
Sep 09, 2025
19.46
20.61
19.31
19.54
19.54
-0.15%
74,004
0.59
Sep 08, 2025
19.66
20.09
19.32
19.57
19.57
-0.51%
97,259
0.78
Sep 05, 2025
19.59
19.86
19.20
19.67
19.67
+0.20%
105,433
0.85
Sep 04, 2025
19.82
20.10
19.39
19.63
19.63
-0.30%
68,294
0.55
Sep 03, 2025
19.80
20.19
19.52
19.69
19.69
-0.25%
44,669
0.35
Sep 02, 2025
19.85
20.11
19.57
19.74
19.74
-1.25%
71,201
0.54
Aug 29, 2025
19.44
20.32
19.37
19.99
19.99
+2.51%
104,380
0.79
Aug 28, 2025
19.57
19.72
19.26
19.50
19.50
+0.15%
102,202
0.79
Aug 27, 2025
18.90
19.88
18.90
19.47
19.47
+2.85%
68,041
0.52
Aug 26, 2025
19.61
19.61
18.76
18.93
18.93
-3.27%
113,317
0.87
Aug 25, 2025
18.64
19.78
18.37
19.57
19.57
+6.36%
180,264
1.41
Aug 22, 2025
18.12
18.50
17.97
18.40
18.40
+1.71%
160,042
1.27
Aug 21, 2025
17.95
18.42
17.95
18.09
18.09
+0.78%
59,370
0.47
Aug 20, 2025
18.33
18.52
17.69
17.95
17.95
-2.02%
46,802
0.37
Aug 19, 2025
18.84
19.09
18.15
18.32
18.32
-2.35%
31,995
0.25
Aug 18, 2025
19.14
19.46
18.56
18.76
18.76
-1.63%
58,475
0.46
Aug 15, 2025
18.71
19.61
18.42
19.07
19.07
+2.20%
116,736
0.91
Aug 14, 2025
17.44
18.82
17.38
18.66
18.66
+6.08%
91,410
0.71
Aug 13, 2025
17.89
18.73
16.90
17.59
17.59
-1.01%
75,827
0.59
Aug 12, 2025
18.06
18.06
17.55
17.77
17.77
-0.11%
47,797
0.37
Aug 11, 2025
17.67
17.80
17.02
17.79
17.79
+1.25%
72,613
0.51
Aug 08, 2025
17.78
18.10
17.15
17.57
17.57
-0.45%
45,364
Aug 07, 2025
18.22
18.32
17.60
17.65
17.65
-2.97%
40,068
Aug 06, 2025
18.73
19.00
18.13
18.19
18.19
-2.83%
52,600
Aug 05, 2025
18.66
18.88
18.55
18.72
18.72
+0.75%
48,850
Aug 04, 2025
18.60
19.00
18.40
18.58
18.58
+0.54%
60,064
Aug 01, 2025
18.56
18.77
18.13
18.48
18.48
-0.96%
52,060
Jul 31, 2025
18.68
18.87
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%
66,682
Jul 29, 2025
17.06
17.68
16.96
17.60
17.60
+2.44%
123,737
Jul 28, 2025
17.44
17.57
17.10
17.18
17.18
-0.87%
36,275
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis