American Integrity Insurance Group (AII) Stock Chart & Stock Price History $17.32 -0.19 (-1.09%) As of 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesSEC FilingsTrendsBuy This Stock American Integrity Insurance Group Stock Price Performance The American Integrity Insurance Group (AII) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 1.87%, reflecting recent market activity. As of the latest close, American Integrity Insurance Group traded at $17.55 with a market cap of $343.45 million and volume of 81,636 shares. Receive AII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Integrity Insurance Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.98%1 Month Performance-1.87% AII Stock Chart for Friday, July, 25, 2025 AII Chart by TradingView American Integrity Insurance Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$17.55$17.32-1.31%$17.51$17.2241,427 shs$338.95 million07/24/2025$17.58$17.55-0.17%$17.95$17.3581,636 shs$343.45 million07/23/2025$17.55$17.58+0.17%$17.75$17.3790,300 shs$344.08 million07/22/2025$16.97$17.55+3.42%$17.59$16.8089,599 shs$343.45 million07/21/2025$17.67$16.97-3.96%$17.80$16.8872,868 shs$332.10 million07/18/2025$17.81$17.67-0.79%$18.00$17.5157,660 shs$345.80 million07/17/2025$17.82$17.81-0.06%$17.99$17.5199,652 shs$348.58 million07/16/2025$17.75$17.82+0.39%$18.19$17.65105,201 shs$348.74 million07/15/2025$17.99$17.75-1.33%$18.43$17.66172,986 shs$347.37 million07/14/2025$17.41$17.99+3.33%$18.07$17.2848,089 shs$352.06 million Get the Latest News and Ratings for AII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Integrity Insurance Group and its competitors with MarketBeat's FREE daily newsletter. 07/11/2025$17.33$17.41+0.46%$17.67$17.0331,888 shs$340.71 million07/10/2025$17.77$17.33-2.48%$18.02$17.2069,095 shs$339.18 million07/09/2025$17.77$17.77$17.89$17.47278,956 shs$347.76 million07/08/2025$17.56$17.77+1.20%$17.99$17.40132,301 shs$347.76 million07/07/2025$17.81$17.56-1.40%$18.48$17.2995,888 shs$343.68 million07/04/2025$17.81$17.81$18.50$17.7727,752 shs$348.54 million07/03/2025$17.83$17.81-0.11%$18.50$17.7727,752 shs$348.58 million07/02/2025$18.43$17.83-3.26%$19.17$17.75280,641 shs$348.93 million07/01/2025$18.30$18.43+0.71%$19.00$18.14395,327 shs$360.68 million06/30/2025$17.90$18.30+2.23%$18.50$17.62478,296 shs$358.13 million06/27/2025$17.91$17.90-0.06%$17.99$17.55112,823 shs$350.30 million06/26/2025$17.65$17.91+1.47%$18.00$17.59100,868 shs$350.50 million06/25/2025$17.90$17.65-1.40%$18.00$17.30148,455 shs$345.41 million06/24/2025$16.99$17.90+5.36%$17.99$16.95407,739 shs$350.34 million Related Companies Yuanbao Stock Chart Bowhead Specialty Stock Chart International General Insurance Stock Chart Tiptree Financial Stock Chart Heritage Insurance Stock Chart Hippo Stock Chart Waterdrop Stock Chart American Coastal Insurance Stock Chart Ambac Financial Group Stock Chart Membership Collective Group Stock Chart Receive AII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Integrity Insurance Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AII) was last updated on 7/25/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Integrity Insurance Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share American Integrity Insurance Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AII Stock Alerts