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

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

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2025	24.13	24.72	23.53	23.75	68,537	23.75
10/27/2025	24.40	24.46	23.77	24.20	85,162	24.20
10/24/2025	23.32	24.29	23.15	24.16	49,424	24.16
10/23/2025	23.01	23.18	22.53	23.05	48,994	23.05
10/22/2025	22.44	22.96	22.27	22.94	87,688	22.94
10/21/2025	22.54	22.73	22.25	22.39	84,915	22.39
10/20/2025	23.22	23.79	22.66	22.69	66,918	22.69
10/17/2025	22.96	23.44	22.29	23.18	87,826	23.18
10/16/2025	23.78	23.85	23.01	23.10	133,328	23.10
10/15/2025	24.13	24.50	23.42	23.84	64,742	23.84
10/14/2025	23.15	23.91	22.15	23.85	71,891	23.85
10/13/2025	23.29	23.70	22.96	23.18	69,989	23.18
10/10/2025	23.52	23.84	23.10	23.26	71,573	23.26
10/09/2025	23.77	24.03	23.21	23.56	111,558	23.56
10/08/2025	23.76	24.15	23.30	23.91	108,647	23.91
10/07/2025	22.70	23.79	22.41	23.64	167,512	23.64
10/06/2025	23.05	23.66	22.93	22.99	95,355	22.99
10/03/2025	22.41	23.03	22.32	22.73	125,388	22.73
10/02/2025	22.37	22.64	21.95	22.61	120,027	22.61
10/01/2025	22.32	22.99	22.07	22.26	96,099	22.26
9/30/2025	21.71	22.49	21.43	22.31	118,913	22.31
9/29/2025	21.93	22.11	21.43	21.82	112,217	21.82
9/26/2025	21.53	22.25	21.48	21.98	152,558	21.98
9/25/2025	21.36	21.52	21.10	21.37	58,417	21.37
9/24/2025	21.66	22.00	21.16	21.41	77,164	21.41
9/23/2025	22.38	22.88	21.71	21.99	107,437	21.99
9/22/2025	21.54	22.79	21.48	22.46	147,575	22.46
9/19/2025	21.12	22.06	20.05	21.51	1,045,010	21.51
9/18/2025	21.34	21.37	20.71	21.00	136,310	21.00
9/17/2025	20.09	21.44	19.93	21.11	116,615	21.11
9/16/2025	20.47	20.64	19.81	20.50	129,286	20.50
9/15/2025	19.82	20.53	19.55	20.27	188,045	20.27
9/12/2025	19.84	20.34	19.72	19.94	58,020	19.94
9/11/2025	19.40	20.21	19.40	20.05	107,605	20.05
9/10/2025	19.41	19.75	19.09	19.39	62,950	19.39
9/09/2025	19.46	20.61	19.31	19.54	74,004	19.54
9/08/2025	19.66	20.09	19.32	19.57	97,259	19.57
9/05/2025	19.59	19.86	19.20	19.67	105,433	19.67
9/04/2025	19.82	20.10	19.39	19.63	68,294	19.63
9/03/2025	19.80	20.18	19.52	19.69	44,669	19.69
9/02/2025	19.85	20.11	19.57	19.74	71,201	19.74
8/29/2025	19.44	20.32	19.37	19.99	104,380	19.99
8/28/2025	19.57	19.71	19.26	19.50	102,202	19.50
8/27/2025	18.90	19.88	18.90	19.47	68,041	19.47
8/26/2025	19.61	19.61	18.76	18.93	113,295	18.93
8/25/2025	18.64	19.78	18.37	19.57	180,264	19.57
8/22/2025	18.12	18.50	17.97	18.40	160,042	18.40
8/21/2025	17.95	18.42	17.95	18.09	59,370	18.09
8/20/2025	18.33	18.52	17.69	17.95	46,802	17.95
8/19/2025	18.84	19.09	18.15	18.32	31,995	18.32
8/18/2025	19.14	19.46	18.56	18.76	58,475	18.76
8/15/2025	18.71	19.61	18.41	19.07	116,736	19.07
8/14/2025	17.44	18.82	17.38	18.66	91,109	18.66
8/13/2025	17.89	18.73	16.90	17.59	75,827	17.59
8/12/2025	18.06	18.06	17.55	17.77	47,797	17.77
8/11/2025	17.67	17.80	17.02	17.79	72,613	17.79
8/08/2025	17.78	18.09	17.15	17.57	45,364	17.57
8/07/2025	18.22	18.32	17.60	17.65	40,068	17.65
8/06/2025	18.73	19.00	18.13	18.19	52,600	18.19
8/05/2025	18.66	18.88	18.55	18.72	48,850	18.72
8/04/2025	18.59	19.00	18.40	18.58	60,064	18.58
8/01/2025	18.56	18.77	18.13	18.48	52,060	18.48
7/31/2025	18.68	18.86	18.52	18.66	40,226	18.66
7/30/2025	17.77	18.78	17.69	18.60	66,682	18.60
7/29/2025	17.06	17.68	16.96	17.60	123,737	17.60