American Integrity Insurance Group Stock Price History
NYSE: AIIFinanceProperty-Casualty InsurersUSD
26.77-0.20 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AII price history at a glance
The price history for American Integrity Insurance Group (AII) on this page begins on May 5, 2025, when the stock closed at $17.25; it most recently closed at $26.77 on October 5, 2026. The highest price in this record is $27.40, reached on October 5, 2026; the latest close is 2.3% below that peak. In the last 12 months alone, AII has gained 13.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $27.40
- Date of high
- Oct 5, 2026
- Low since 2025
- $15.78
- Date of low
- Jun 9, 2025
- 52-week high
- $27.40
- 52-week low
- $16.19
- IPO year
- 2025
- Last close
- $26.77
AII returns
1 week
+2.72%
1 month
+3.28%
3 months
+40.75%
6 months
+46.77%
Year to date
+28.52%
1 year
+13.62%
AII price return, excluding dividends.
AII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.77 | +32.66% |
| 2025* | 20.18 | +16.99% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.00 | 27.40 | 26.71 | 26.77 | -0.74% | |
| 26.24 | 26.97 | 26.11 | 26.97 | +1.97% | |
| 25.99 | 26.46 | 25.51 | 26.45 | +2.64% | |
| 25.79 | 26.21 | 25.49 | 25.77 | +1.10% | |
| 25.70 | 26.00 | 25.23 | 25.49 | -2.19% | |
| 25.92 | 26.13 | 25.74 | 26.06 | +0.85% | |
| 24.74 | 25.88 | 24.66 | 25.84 | +3.40% | |
| 25.04 | 25.38 | 24.15 | 24.99 | -1.07% | |
| 25.13 | 25.29 | 24.70 | 25.26 | +1.12% | |
| 25.19 | 25.37 | 24.88 | 24.98 | -0.83% | |
| 25.33 | 25.73 | 25.06 | 25.19 | -0.55% | |
| 24.90 | 25.61 | 24.90 | 25.33 | +1.44% | |
| 25.64 | 25.81 | 24.65 | 24.97 | -3.81% | |
| 25.97 | 26.20 | 25.04 | 25.96 | +0.39% | |
| 26.35 | 26.42 | 25.78 | 25.86 | -2.12% | |
| 26.62 | 26.93 | 25.69 | 26.42 | -1.31% | |
| 26.17 | 26.87 | 26.00 | 26.77 | +2.33% | |
| 26.44 | 26.65 | 25.96 | 26.16 | -0.34% | |
| 26.25 | 26.74 | 25.39 | 26.25 | -0.91% | |
| 26.16 | 26.68 | 25.94 | 26.49 | +2.16% | |
| 25.82 | 26.12 | 25.19 | 25.93 | +2.05% | |
| 26.11 | 26.48 | 25.17 | 25.41 | -1.97% | |
| 26.25 | 26.68 | 25.61 | 25.92 | -1.07% | |
| 26.00 | 26.72 | 25.50 | 26.20 | +0.77% | |
| 25.86 | 26.43 | 25.71 | 26.00 | -0.61% | |
| 26.43 | 26.49 | 26.02 | 26.16 | +0.23% | |
| 25.91 | 26.23 | 25.81 | 26.10 | +1.75% | |
| 26.13 | 26.29 | 25.18 | 25.65 | -1.35% | |
| 26.27 | 26.43 | 25.63 | 26.00 | -1.22% | |
| 26.34 | 26.71 | 26.23 | 26.32 | +0.11% | |
| 26.23 | 26.68 | 26.02 | 26.29 | -1.28% | |
| 26.51 | 27.00 | 25.99 | 26.63 | +1.10% | |
| 26.14 | 26.61 | 25.95 | 26.34 | +0.73% | |
| 25.51 | 26.56 | 25.50 | 26.15 | +3.16% | |
| 25.60 | 26.41 | 24.98 | 25.35 | -0.82% | |
| 24.73 | 25.56 | 24.51 | 25.56 | +2.77% | |
| 25.16 | 25.44 | 24.68 | 24.87 | -1.54% | |
| 25.37 | 25.76 | 25.02 | 25.26 | +1.00% | |
| 24.40 | 25.09 | 24.36 | 25.01 | +4.25% | |
| 24.02 | 24.43 | 23.71 | 23.99 | -0.04% | |
| 23.47 | 24.04 | 23.04 | 24.00 | +4.76% | |
| 24.56 | 25.00 | 22.30 | 22.91 | +13.47% | |
| 20.69 | 20.69 | 20.12 | 20.19 | -1.75% | |
| 20.79 | 20.93 | 20.41 | 20.55 | -2.14% | |
| 21.00 | 21.15 | 20.72 | 21.00 | -0.94% | |
| 20.75 | 21.25 | 20.60 | 21.20 | +2.12% | |
| 20.97 | 21.06 | 20.54 | 20.76 | -0.76% | |
| 20.71 | 21.16 | 20.39 | 20.92 | +0.29% | |
| 20.35 | 21.06 | 20.06 | 20.86 | +2.81% | |
| 20.06 | 20.65 | 20.00 | 20.29 | +0.15% | |
| 20.38 | 20.49 | 19.62 | 20.26 | -0.25% | |
| 19.60 | 20.49 | 19.34 | 20.31 | +3.57% | |
| 19.13 | 19.86 | 19.13 | 19.61 | +2.62% | |
| 18.56 | 19.30 | 18.56 | 19.11 | +2.36% | |
| 18.10 | 18.83 | 18.06 | 18.67 | +4.01% | |
| 18.00 | 18.12 | 17.50 | 17.95 | -0.99% | |
| 18.61 | 18.67 | 18.01 | 18.13 | -3.26% | |
| 18.89 | 19.08 | 18.57 | 18.74 | -1.00% | |
| 18.77 | 19.31 | 18.32 | 18.93 | +1.45% | |
| 18.70 | 19.40 | 18.63 | 18.66 | -0.32% | |
| 18.20 | 18.89 | 18.20 | 18.72 | +2.18% | |
| 18.84 | 18.84 | 18.17 | 18.32 | -1.93% | |
| 19.36 | 19.36 | 18.60 | 18.68 | -2.96% | |
| 19.21 | 19.40 | 19.06 | 19.25 | +1.21% | |
| 19.21 | 19.21 | 18.85 | 19.02 | -0.73% | |
| 18.85 | 19.20 | 18.76 | 19.16 | +0.58% | |
| 19.11 | 19.13 | 18.88 | 19.05 | -0.52% | |
| 18.86 | 19.35 | 18.69 | 19.15 | +2.24% | |
| 19.26 | 19.26 | 18.73 | 18.73 | -2.80% | |
| 19.23 | 19.46 | 18.90 | 19.27 | +1.26% | |
| 19.00 | 19.56 | 18.78 | 19.03 | +1.06% | |
| 18.88 | 19.24 | 18.59 | 18.83 | -1.47% | |
| 18.63 | 19.34 | 18.50 | 19.11 | +2.08% | |
| 17.81 | 18.76 | 17.78 | 18.72 | +5.76% | |
| 18.11 | 18.11 | 17.56 | 17.70 | -1.88% | |
| 17.78 | 18.39 | 17.72 | 18.04 | +0.45% | |
| 17.45 | 18.00 | 17.38 | 17.96 | +3.88% | |
| 16.74 | 17.56 | 16.74 | 17.29 | +3.16% | |
| 17.42 | 17.54 | 16.73 | 16.76 | -4.23% | |
| 16.95 | 17.50 | 16.86 | 17.50 | +2.04% | |
| 16.85 | 18.07 | 16.69 | 17.15 | +2.88% | |
| 16.93 | 17.13 | 16.61 | 16.67 | -2.00% | |
| 17.16 | 17.45 | 16.88 | 17.01 | +0.89% | |
| 17.01 | 17.25 | 16.71 | 16.86 | -0.82% | |
| 16.85 | 17.26 | 16.75 | 17.00 | +1.49% | |
| 16.81 | 17.12 | 16.69 | 16.75 | -0.12% | |
| 16.93 | 17.03 | 16.59 | 16.77 | -1.35% | |
| 16.44 | 17.06 | 16.28 | 17.00 | +3.91% | |
| 16.68 | 17.10 | 16.25 | 16.36 | -1.39% | |
| 16.51 | 16.64 | 16.29 | 16.59 | -1.01% | |
| 16.21 | 16.76 | 16.21 | 16.76 | +0.96% | |
| 16.28 | 16.69 | 16.19 | 16.60 | +1.47% | |
| 16.44 | 16.70 | 16.32 | 16.36 | -1.45% | |
| 16.80 | 16.99 | 16.53 | 16.60 | -0.60% | |
| 17.05 | 17.12 | 16.64 | 16.70 | +0.30% | |
| 17.01 | 17.12 | 16.54 | 16.65 | -2.12% | |
| 16.88 | 17.33 | 16.87 | 17.01 | +0.89% | |
| 16.42 | 16.86 | 16.28 | 16.86 | +1.57% | |
| 16.52 | 16.69 | 16.34 | 16.60 | +0.24% | |
| 16.70 | 17.16 | 16.41 | 16.56 | -2.19% | |
| 16.94 | 17.27 | 16.86 | 16.93 | -0.82% | |
| 17.01 | 17.42 | 16.83 | 17.07 | -0.06% | |
| 16.87 | 17.40 | 16.87 | 17.08 | +1.24% | |
| 18.25 | 18.86 | 16.69 | 16.87 | -13.93% | |
| 19.69 | 19.93 | 19.46 | 19.60 | -0.96% | |
| 19.73 | 20.19 | 19.53 | 19.79 | +0.30% | |
| 19.49 | 19.88 | 19.19 | 19.73 | +0.31% | |
| 19.56 | 19.68 | 19.30 | 19.67 | +1.86% | |
| 19.59 | 19.87 | 19.11 | 19.31 | -1.58% | |
| 18.90 | 19.74 | 18.90 | 19.62 | +3.59% | |
| 19.35 | 19.95 | 18.88 | 18.94 | -2.17% | |
| 19.69 | 19.72 | 19.14 | 19.36 | -1.22% | |
| 19.25 | 19.77 | 19.25 | 19.60 | +1.19% | |
| 19.65 | 19.79 | 19.21 | 19.37 | -2.27% | |
| 19.59 | 20.29 | 19.27 | 19.82 | +1.48% | |
| 19.55 | 19.93 | 19.46 | 19.53 | -0.71% | |
| 19.23 | 19.69 | 19.08 | 19.67 | +1.65% | |
| 18.91 | 19.48 | 18.85 | 19.35 | +2.65% | |
| 19.01 | 19.15 | 18.72 | 18.85 | -0.74% | |
| 19.17 | 19.40 | 18.99 | 18.99 | -1.40% | |
| 19.52 | 19.71 | 19.14 | 19.26 | -1.83% | |
| 19.12 | 19.68 | 19.10 | 19.62 | +3.70% | |
| 18.66 | 18.95 | 18.66 | 18.92 | +1.39% | |
| 18.71 | 18.85 | 18.50 | 18.66 | +0.38% | |
| 18.50 | 18.85 | 18.46 | 18.59 | +0.22% | |
| 18.20 | 18.77 | 18.20 | 18.55 | +1.70% | |
| 18.85 | 18.89 | 18.23 | 18.24 | -3.18% | |
| 18.74 | 19.15 | 18.57 | 18.84 | -0.05% | |
| 18.86 | 19.22 | 18.69 | 18.85 | +1.62% | |
| 19.01 | 19.28 | 18.42 | 18.55 | -4.73% | |
| 19.49 | 19.58 | 19.33 | 19.47 | +1.46% | |
| 18.64 | 19.32 | 18.57 | 19.19 | +1.43% | |
| 19.22 | 19.31 | 18.60 | 18.92 | -1.87% | |
| 19.51 | 19.73 | 19.12 | 19.28 | +0.10% | |
| 18.81 | 19.37 | 18.54 | 19.26 | +3.33% | |
| 18.82 | 19.04 | 18.52 | 18.64 | -2.00% | |
| 19.02 | 19.29 | 18.78 | 19.02 | -0.31% | |
| 19.60 | 19.65 | 19.00 | 19.08 | -1.09% | |
| 19.04 | 19.60 | 19.04 | 19.29 | 0.00% | |
| 19.06 | 19.67 | 18.85 | 19.29 | +2.72% | |
| 19.23 | 19.23 | 18.78 | 18.78 | -1.47% | |
| 19.10 | 19.18 | 18.59 | 19.06 | -0.47% | |
| 19.08 | 19.34 | 18.52 | 19.15 | -0.21% | |
| 18.61 | 19.48 | 18.57 | 19.19 | +1.43% | |
| 18.53 | 19.18 | 18.40 | 18.92 | -2.12% | |
| 19.19 | 19.38 | 19.05 | 19.33 | +1.68% | |
| 18.85 | 19.24 | 18.83 | 19.01 | 0.00% | |
| 19.40 | 19.42 | 18.91 | 19.01 | -2.01% | |
| 18.96 | 19.51 | 18.74 | 19.40 | +2.32% | |
| 19.37 | 19.37 | 18.56 | 18.96 | -2.77% | |
| 19.58 | 19.65 | 19.33 | 19.50 | -1.91% | |
| 20.12 | 20.37 | 19.66 | 19.88 | -0.75% | |
| 20.45 | 20.66 | 19.98 | 20.03 | -1.91% | |
| 20.95 | 21.08 | 20.25 | 20.42 | -3.50% | |
| 20.27 | 21.20 | 20.15 | 21.16 | +3.93% | |
| 20.69 | 20.78 | 20.06 | 20.36 | -2.44% | |
| 20.17 | 21.05 | 20.17 | 20.87 | +3.99% | |
| 19.48 | 20.36 | 19.24 | 20.07 | +10.34% | |
| 17.68 | 18.25 | 17.59 | 18.19 | +2.83% | |
| 18.26 | 18.38 | 17.61 | 17.69 | -2.05% | |
| 17.84 | 18.11 | 17.64 | 18.06 | +1.46% | |
| 17.73 | 17.97 | 17.59 | 17.80 | 0.00% | |
| 18.31 | 18.39 | 17.75 | 17.80 | -2.47% | |
| 17.72 | 18.27 | 17.72 | 18.25 | +2.36% | |
| 17.94 | 18.16 | 17.72 | 17.83 | -0.67% | |
| 18.36 | 18.36 | 17.57 | 17.95 | -1.21% | |
| 18.18 | 18.31 | 17.90 | 18.17 | -0.06% | |
| 17.84 | 18.19 | 17.71 | 18.18 | +2.54% | |
| 18.15 | 18.36 | 17.69 | 17.73 | -3.06% | |
| 18.40 | 18.65 | 18.21 | 18.29 | -0.44% | |
| 18.39 | 18.57 | 18.16 | 18.37 | -0.05% | |
| 18.32 | 18.63 | 18.30 | 18.38 | +0.11% | |
| 19.02 | 19.17 | 18.10 | 18.36 | -3.37% | |
| 18.72 | 19.11 | 18.60 | 19.00 | +1.66% | |
| 18.68 | 18.96 | 18.33 | 18.69 | +0.11% | |
| 18.52 | 18.74 | 18.22 | 18.67 | +0.86% | |
| 18.50 | 18.61 | 18.20 | 18.51 | 0.00% | |
| 18.25 | 18.51 | 18.14 | 18.51 | +1.15% | |
| 18.59 | 18.94 | 18.26 | 18.30 | -1.08% | |
| 19.04 | 19.27 | 18.44 | 18.50 | -3.55% | |
| 19.81 | 19.87 | 18.97 | 19.18 | -2.29% | |
| 18.91 | 19.78 | 18.83 | 19.63 | +4.36% | |
| 18.66 | 18.88 | 18.50 | 18.81 | -0.16% | |
| 19.03 | 19.34 | 18.55 | 18.84 | -1.00% | |
| 19.10 | 19.30 | 18.95 | 19.03 | +0.16% | |
| 19.24 | 19.27 | 18.95 | 19.00 | -1.35% | |
| 19.73 | 19.81 | 19.09 | 19.26 | -2.53% | |
| 19.70 | 20.05 | 19.61 | 19.76 | 0.00% | |
| 20.32 | 20.32 | 19.65 | 19.76 | -2.27% | |
| 19.97 | 20.63 | 19.97 | 20.22 | +0.80% | |
| 20.28 | 20.39 | 19.96 | 20.06 | -0.64% | |
| 20.02 | 20.38 | 20.02 | 20.19 | +0.20% | |
| 20.11 | 20.69 | 20.02 | 20.15 | -0.15% | |
| 20.62 | 20.91 | 20.06 | 20.18 | -3.12% | |
| 20.75 | 20.99 | 20.54 | 20.83 | +0.87% | |
| 20.92 | 20.99 | 20.56 | 20.65 | -1.05% | |
| 20.54 | 20.94 | 20.39 | 20.87 | +1.41% | |
| 20.77 | 20.98 | 20.52 | 20.58 | -0.77% | |
| 20.75 | 20.79 | 20.66 | 20.74 | -0.10% | |
| 21.07 | 21.14 | 20.42 | 20.76 | -1.42% | |
| 20.37 | 21.08 | 20.34 | 21.06 | +2.53% | |
| 20.50 | 20.62 | 20.19 | 20.54 | +0.39% | |
| 20.30 | 20.56 | 20.08 | 20.46 | +1.59% | |
| 20.26 | 20.27 | 19.85 | 20.14 | -0.20% | |
| 20.41 | 20.60 | 20.04 | 20.18 | -0.98% | |
| 20.41 | 20.71 | 20.13 | 20.38 | +0.64% | |
| 20.47 | 20.60 | 19.97 | 20.25 | -0.10% | |
| 20.05 | 20.44 | 19.85 | 20.27 | +1.65% | |
| 19.83 | 20.24 | 19.66 | 19.94 | +0.10% | |
| 19.49 | 20.01 | 19.44 | 19.92 | +1.94% | |
| 19.50 | 19.79 | 19.38 | 19.54 | -1.26% | |
| 20.38 | 20.70 | 19.67 | 19.79 | -4.03% | |
| 20.59 | 20.96 | 20.11 | 20.62 | +0.78% | |
| 20.68 | 20.68 | 20.06 | 20.46 | -0.44% | |
| 20.94 | 20.94 | 20.35 | 20.55 | -0.68% | |
| 20.68 | 21.18 | 20.42 | 20.69 | -2.13% | |
| 20.91 | 21.29 | 20.79 | 21.14 | +0.71% | |
| 21.00 | 21.18 | 20.67 | 20.99 | +0.48% | |
| 20.35 | 20.99 | 19.83 | 20.89 | +4.03% | |
| 19.66 | 20.14 | 19.52 | 20.08 | +1.62% | |
| 19.52 | 19.81 | 19.24 | 19.76 | +2.54% | |
| 19.80 | 20.08 | 18.96 | 19.27 | -7.18% | |
| 23.52 | 23.58 | 20.60 | 20.76 | -10.40% | |
| 22.72 | 24.21 | 22.51 | 23.17 | -4.06% | |
| 24.69 | 25.48 | 24.06 | 24.15 | -3.25% | |
| 24.90 | 25.57 | 24.37 | 24.96 | +0.65% | |
| 24.50 | 25.68 | 24.44 | 24.80 | +1.31% | |
| 25.00 | 25.50 | 22.25 | 24.48 | -6.53% | |
| 25.75 | 26.36 | 25.30 | 26.19 | +3.15% | |
| 25.32 | 25.72 | 24.78 | 25.39 | +1.52% | |
| 25.02 | 25.29 | 24.70 | 25.01 | +0.72% | |
| 24.79 | 25.21 | 24.69 | 24.83 | +1.14% | |
| 23.99 | 24.58 | 23.88 | 24.55 | +3.37% | |
| 23.46 | 23.82 | 23.45 | 23.75 | +1.06% | |
| 24.03 | 24.03 | 23.24 | 23.50 | -1.38% | |
| 23.98 | 24.25 | 23.64 | 23.83 | -0.33% | |
| 23.43 | 23.96 | 23.31 | 23.91 | +2.35% | |
| 23.75 | 24.13 | 23.29 | 23.36 | -1.64% | |
| 24.13 | 24.72 | 23.53 | 23.75 | -1.86% | |
| 24.40 | 24.46 | 23.77 | 24.20 | +0.17% | |
| 23.32 | 24.29 | 23.15 | 24.16 | +4.82% | |
| 23.01 | 23.18 | 22.53 | 23.05 | +0.48% | |
| 22.44 | 22.96 | 22.27 | 22.94 | +2.46% | |
| 22.54 | 22.73 | 22.25 | 22.39 | -1.32% | |
| 23.22 | 23.79 | 22.66 | 22.69 | -2.11% | |
| 22.96 | 23.44 | 22.29 | 23.18 | +0.35% | |
| 23.78 | 23.85 | 23.01 | 23.10 | -3.10% | |
| 24.13 | 24.50 | 23.42 | 23.84 | -0.04% | |
| 23.15 | 23.92 | 22.15 | 23.85 | +2.89% | |
| 23.29 | 23.70 | 22.96 | 23.18 | -0.34% | |
| 23.52 | 23.84 | 23.10 | 23.26 | -1.27% | |
| 23.77 | 24.03 | 23.22 | 23.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AII chart for longer ranges.