Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

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

20 Followers
AII historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202629.5729.9728.3028.4228.42-3.37%235,2911.11
Nov 11, 202632.2132.2129.1029.4129.41+4.51%455,9402.20
Nov 10, 202627.8428.3627.4728.1428.14+4.42%213,9651.03
Nov 09, 202626.6927.8726.6927.7627.76+3.01%257,4951.22
Nov 06, 202626.8927.3126.1226.9526.95-0.48%266,0151.28
Nov 05, 202629.1529.5026.7427.0827.08-7.04%335,6151.64
Nov 04, 202629.8030.0029.0029.1329.13-1.05%270,2031.34
Nov 03, 202629.4329.8729.1729.4429.44-0.20%122,4330.60
Nov 02, 202629.2329.5028.8129.5029.50+0.82%139,4570.69
Oct 30, 202629.1629.3128.6429.2629.26+1.92%194,1280.97
Oct 29, 202628.3228.8728.2128.7128.71+2.54%228,0881.14
Oct 28, 202628.3028.5327.8128.0028.00-2.06%252,5611.28
Oct 27, 202629.5229.5228.5028.5928.59-3.15%128,8890.65
Oct 26, 202628.9529.5228.6529.5229.52+2.39%124,1860.62
Oct 23, 202629.2329.2328.5728.8328.83-1.17%105,0500.53
Oct 22, 202628.8929.5028.4429.1729.17+1.39%144,1200.73
Oct 21, 202629.1729.1728.3228.7728.77-0.62%150,3810.77
Oct 20, 202627.9329.1927.8728.9528.95+3.47%198,1691.02
Oct 19, 202627.4427.9827.0027.9827.98+1.75%334,2271.76
Oct 16, 202627.4228.0027.3527.5027.50-0.72%132,5720.70
Oct 15, 202627.8228.2527.4027.7027.70+0.54%233,3051.25
Oct 14, 202627.4827.6426.8627.5527.55+0.22%358,2861.98
Oct 13, 202627.3027.5526.9327.4927.49+1.36%320,3371.81
Oct 12, 202626.8127.8626.8127.1227.12+1.31%539,2243.19
Oct 09, 202627.0027.4026.7126.7726.77-0.74%99,9480.59
Oct 08, 202626.2426.9726.1126.9726.97+1.97%305,4831.86
Oct 07, 202625.9926.4625.5126.4526.45+2.64%163,6171.01
Oct 06, 202625.7926.2125.4925.7725.77+1.10%74,1420.45
Oct 05, 202625.7026.0025.2325.4925.49-2.19%107,1230.66
Oct 02, 202625.9226.1325.7426.0626.06+0.85%109,4360.67
Oct 01, 202624.7425.8824.6625.8425.84+3.40%91,7720.56
Sep 30, 202625.0425.3824.1524.9924.99-1.07%148,5260.92
Sep 29, 202625.1325.2924.7025.2625.26+1.12%99,5170.62
Sep 28, 202625.1925.3724.8824.9824.98-0.83%115,9630.72
Sep 25, 202625.3325.7325.0625.1925.19-0.55%68,5780.43
Sep 24, 202624.9025.6124.9025.3325.33+1.44%124,8160.78
Sep 23, 202625.6425.8124.6524.9724.97-3.81%178,1051.08
Sep 22, 202625.9726.2025.0425.9625.96+0.39%457,8672.86
Sep 21, 202626.3526.4225.7825.8625.86-2.12%192,6951.21
Sep 18, 202626.6226.9325.6926.4226.42-1.31%559,8163.63
Sep 17, 202626.1726.8726.0026.7726.77+2.33%390,7482.61
Sep 16, 202626.4426.6525.9626.1626.16-0.34%111,1550.73
Sep 15, 202626.2526.7425.3926.2526.25-0.91%151,4440.99
Sep 14, 202626.1626.6825.9426.4926.49+2.16%263,7161.72
Sep 11, 202625.8226.1225.1925.9325.93+2.05%166,2361.08
Sep 10, 202626.1126.4825.1725.4125.41-1.97%451,8763.01
Sep 09, 202626.2526.6825.6125.9225.92-1.07%188,1551.27
Sep 08, 202626.0026.7225.5026.2026.20+0.77%345,9222.38
Sep 07, 202625.8626.4325.7126.0026.000.00%00.00
Sep 04, 202625.8626.4325.7126.0026.00-0.61%109,3280.74