Skip to main content
AII logo

American Integrity Insurance Group, Inc.

AIINYSEFinancialsInsurance - Property & Casualty

$27.50Today:- (-)1Y +19.50%

As of Oct 16, 2026 close

Market cap
$542.66M
P/E (TTM)
6.16
Forward P/E
5.49
Dividend yield
3.68%
52-week range
$16.19$27.86
Volume (live)
-
Avg. volume (3M)
210.30K

American Integrity Insurance Group (AII) Historical Stock Prices

Analyze American Integrity Insurance Group (AII) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Integrity Insurance Group (AII) Interactive Price Chart

Interactive historical price chart showing American Integrity Insurance Group stock price movements and trends across multiple time periods.

Loading chart...

AII Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AII historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.4228.0027.3527.5027.50132.57K
Oct 15, 202627.8228.2527.4027.7027.70233.30K
Oct 14, 202627.4827.6426.8627.5527.55358.29K
Oct 13, 202627.3027.5526.9327.4927.49320.34K
Oct 12, 202626.8127.8626.8127.1227.12528.66K
Oct 9, 202627.0027.4026.7126.7726.7799.90K
Oct 8, 202626.2426.9726.1126.9726.97305.46K
Oct 7, 202625.9926.4625.5126.4526.45163.61K
Oct 6, 202625.7926.2125.4925.7725.7773.56K
Oct 5, 202625.7026.0025.2325.4925.49107.12K
Oct 2, 202625.9226.1325.7426.0626.06103.64K
Oct 1, 202624.7425.8824.6625.8425.8491.77K
Sep 30, 202625.0425.3824.1524.9924.99148.52K
Sep 29, 202625.1325.2924.7025.2625.2699.52K
Sep 28, 202625.1925.3724.8824.9824.98115.96K
Sep 25, 202625.3325.7325.0625.1925.1968.58K
Sep 24, 202624.9025.6124.9025.3325.33124.81K
Sep 23, 202625.6425.8024.6524.9724.97171.41K
Sep 22, 202625.9726.2025.0425.9625.96457.86K
Sep 21, 202626.3526.4225.7825.8625.86192.69K
Sep 18, 202626.6226.9325.6926.4226.42492.02K
Sep 17, 202626.1726.8726.0026.7726.77294.83K
Sep 16, 202626.4426.6525.9626.1626.16111.15K
Sep 15, 202626.2526.7425.3926.2526.25151.44K
Sep 14, 202626.1626.6825.9426.4926.49263.72K
Sep 11, 202625.8226.1225.1925.9325.93166.23K
Sep 10, 202626.1126.4825.1725.4125.41288.95K
Sep 9, 202626.2526.6825.6125.9225.92188.15K
Sep 8, 202626.0026.7225.5026.2026.20345.59K
Sep 4, 202625.8626.4325.7126.0026.00109.32K
Sep 3, 202626.4326.4926.0226.1626.16133.04K
Sep 2, 202625.9126.2325.8126.1026.10124.38K
Sep 1, 202626.1326.2925.1825.6525.65201.97K
Aug 31, 202626.2726.4325.6326.0026.00174.26K
Aug 28, 202626.3426.7026.2326.3226.32109.65K
Aug 27, 202626.2326.6826.0226.2926.29120.55K
Aug 26, 202626.5127.0025.9926.6326.63275.25K
Aug 25, 202626.1426.6125.9526.3426.34234.13K
Aug 24, 202625.5126.5625.5026.1526.15288.15K
Aug 21, 202625.6026.4124.9825.3525.35269.76K
Aug 20, 202624.7325.5624.5125.5625.56146.92K
Aug 19, 202625.1625.4424.6824.8724.87102.24K
Aug 18, 202625.3725.7625.0225.2625.26154.40K
Aug 17, 202624.4025.0924.3625.0125.01378.90K
Aug 14, 202624.0224.4323.7023.9923.99193.97K
Aug 13, 202623.4724.0423.0424.0024.00252.34K
Aug 12, 202624.5625.0022.3022.9122.91495.92K
Aug 11, 202620.6920.6920.1220.1920.1990.15K
Aug 10, 202620.7920.9320.4120.5520.5582.64K
Aug 7, 202621.0021.1520.7221.0021.0092.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.