American Integrity Insurance Group Inc (AII)

Overview News Price History Discussions Forecast

American Integrity Insurance Group Inc Stock (AII) Price History

The historical daily chart and data for American Integrity Insurance Group Inc stock (AII), show that the latest closing stock price as of May 22, 2026, is $17.01.

American Integrity Insurance Group Inc all-time high stock price is $26.36, occurred on November 11, 2025.
The lowest American Integrity Insurance Group Inc stock price recorded was $15.78 on June 12, 2025. Since then, American Integrity Insurance Group Inc's stock price has risen over 7.83% to $17.01 now.
The 52-week high stock price for AII is $26.36, representing a 54.97% increase from the current share price, occurred on November 11, 2025.
The 52-week low stock price for AII is $15.78, indicating a -7.26% decrease from the current share price, occurred on June 12, 2025.

The table below shows more information about AII historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$17.33	$16.87	$0.46	155,202.0	+0.89%
May 21, 2026	$16.86	$16.28	$0.58	121,609.0	+1.57%
May 20, 2026	$16.69	$16.34	$0.35	79,130.0	+0.24%
May 19, 2026	$17.16	$16.41	$0.75	104,962.0	-2.19%
May 18, 2026	$17.27	$16.86	$0.41	48,286.0	-0.82%
May 15, 2026	$17.42	$16.83	$0.59	89,265.0	-0.06%
May 14, 2026	$17.40	$16.87	$0.528	87,673.0	+1.24%
May 13, 2026	$18.86	$16.69	$2.17	277,982.0	-13.93%
May 12, 2026	$19.93	$19.45	$0.475	67,966.0	-0.96%
May 11, 2026	$20.19	$19.53	$0.66	81,384.0	+0.30%
May 08, 2026	$19.88	$19.19	$0.69	66,802.0	+0.31%
May 07, 2026	$19.68	$19.30	$0.38	62,369.0	+1.86%
May 06, 2026	$19.87	$19.11	$0.7604	52,978.0	-1.58%
May 05, 2026	$19.74	$18.90	$0.84	44,143.0	+3.59%
May 04, 2026	$19.95	$18.88	$1.07	37,241.0	-2.17%
May 01, 2026	$19.72	$19.14	$0.58	92,846.0	-1.22%
Apr 30, 2026	$19.77	$19.25	$0.52	132,477.0	+1.19%
Apr 29, 2026	$19.79	$19.21	$0.58	50,959.0	-2.27%
Apr 28, 2026	$20.29	$19.27	$1.02	54,965.0	+1.48%

American Integrity Insurance Group Inc Stock (AII) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Integrity Insurance Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Integrity Insurance Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Integrity Insurance Group Inc Stock (AII) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$20.19	$16.28	$3.91	1,625,040.0	-13.21%
Apr, 2026	$20.29	$18.20	$2.09	1,578,159.0	+1.66%
Mar, 2026	$21.20	$18.40	$2.80	3,839,945.0	-5.30%
Feb, 2026	$21.05	$17.57	$3.48	2,186,033.0	+8.94%
Jan, 2026	$20.91	$18.14	$2.77	2,761,707.0	-10.27%

American Integrity Insurance Group Inc Stock (AII) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$21.18	$19.38	$1.80	3,493,762.0	-2.32%
Nov, 2025	$26.36	$18.96	$7.40	5,420,004.0	-11.29%
Oct, 2025	$24.72	$21.95	$2.77	2,001,039.0	+6.81%
Sep, 2025	$22.88	$19.09	$3.79	3,077,861.0	+11.61%
Aug, 2025	$20.32	$16.90	$3.42	1,609,266.0	+7.13%
Jul, 2025	$19.17	$16.80	$2.37	2,423,963.0	+1.47%
Jun, 2025	$18.50	$15.78	$2.72	4,207,643.0	+10.98%
May, 2025	$18.06	$16.02	$2.04	1,993,075.0	+0.00%