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

19.47
+0.28 (1.46%)
NYSE · Last Trade: Apr 6th, 8:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/06/202619.4919.5819.3319.4781,01719.47
4/02/202618.6419.3218.5719.1965,35819.19
4/01/202619.2219.3118.6018.92136,01818.92
3/31/202619.5119.7319.1219.28224,62919.28
3/30/202618.8119.3718.5419.26163,26219.26
3/27/202618.8219.0418.5218.64116,81418.64
3/26/202619.0219.2918.7819.02122,39019.02
3/25/202619.6019.6519.0019.0847,85919.08
3/24/202619.0419.6019.0419.2964,27619.29
3/23/202619.0619.6718.8519.29144,86919.29
3/20/202619.2319.2318.7818.78594,58518.78
3/19/202619.1019.1818.5919.06133,13019.06
3/18/202619.0819.3418.5219.15141,64819.15
3/17/202618.6119.4818.5719.19173,24719.19
3/16/202618.5319.1818.4018.92121,16018.92
3/13/202619.1919.3819.0519.33111,58519.33
3/12/202618.8519.2418.8319.0189,87419.01
3/11/202619.4019.4218.9119.01172,31919.01
3/10/202618.9619.5118.7319.40142,49819.40
3/09/202619.3719.3718.5618.96316,11918.96
3/06/202619.5819.6519.3319.5079,88919.50
3/05/202620.1220.3719.6619.8894,44019.88
3/04/202620.4520.6619.9820.0392,34620.03
3/03/202620.9521.0820.2520.42152,64120.42
3/02/202620.2721.2020.1521.16580,73421.16
2/27/202620.6920.7820.0620.36113,35520.36
2/26/202620.1721.0520.1720.87140,93720.87
2/25/202619.4820.3619.2320.07357,19720.07
2/24/202617.6818.2517.5918.19149,63118.19
2/23/202618.2618.3817.6117.69141,55217.69
2/20/202617.8418.1117.6418.06113,26718.06
2/19/202617.7317.9617.5917.80142,97417.80
2/18/202618.3118.3917.7517.8077,77517.80
2/17/202617.7218.2717.7218.2573,16218.25
2/13/202617.9418.1617.7117.8373,09017.83
2/12/202618.3618.3617.5717.95154,24017.95
2/11/202618.1818.3117.8918.1772,99018.17
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