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

18.18
+0.00 (0.00%)
NYSE · Last Trade: Feb 11th, 6:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/10/202617.8418.1917.7118.18100,82918.18
2/09/202618.1518.3617.6817.7384,51217.73
2/06/202618.4018.6518.2018.2956,51318.29
2/05/202618.3918.5718.1618.3765,01118.37
2/04/202618.3218.6318.3018.3868,08718.38
2/03/202619.0219.1618.1018.36163,24018.36
2/02/202618.7219.1118.6019.00100,81819.00
1/30/202618.6818.9618.3218.69127,95518.69
1/29/202618.5218.7418.2218.67191,52118.67
1/28/202618.5018.6118.2018.51214,72818.51
1/27/202618.2518.5118.1418.51119,18318.51
1/26/202618.5918.9418.2618.3070,77418.30
1/23/202619.0419.2718.4418.50146,87418.50
1/22/202619.8119.8718.9719.18163,30619.18
1/21/202618.9119.7818.8319.63335,44519.63
1/20/202618.6618.8818.5018.81157,81918.81
1/16/202619.0319.3418.5518.84114,23918.84
1/15/202619.1019.3018.9519.03136,82519.03
1/14/202619.2419.2718.9519.00193,19519.00
1/13/202619.7319.8119.0919.2694,63719.26
1/12/202619.7020.0519.6119.7654,87019.76
1/09/202620.3220.3219.6519.7673,74419.76
1/08/202619.9720.6319.9720.22105,24020.22
1/07/202620.2820.3919.9620.06135,21020.06
1/06/202620.0220.3820.0220.19165,83920.19
1/05/202620.1120.6820.0220.15129,37220.15
1/02/202620.6220.9120.0620.18142,95520.18
12/31/202520.7520.9920.5420.83110,28020.83
12/30/202520.9220.9920.5620.65126,29920.65
12/29/202520.5420.9420.3920.87129,60120.87
12/26/202520.7720.9820.5220.58110,51020.58
12/24/202520.7520.7920.6620.7441,43820.74
12/23/202521.0721.1420.4220.76111,72820.76
12/22/202520.3721.0820.3421.06245,85621.06
12/19/202520.5020.6220.1920.54312,74620.54
12/18/202520.3020.5620.0820.4699,21220.46
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