American Integrity Insurance Group (AII) Stock Chart & Stock Price History $19.57 -0.06 (-0.31%) As of 01:12 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC 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 increased 4.32%, reflecting recent market activity. As of the latest close, American Integrity Insurance Group traded at $19.61 with a market cap of $383.81 million and volume of 68,294 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.25%1 Month Performance+4.32%3 Month Performance+18.18% AII Stock Chart for Friday, September, 5, 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 Capitalization09/04/2025$19.61$19.61$20.10$19.3968,294 shs$383.81 million09/03/2025$19.73$19.61-0.61%$20.19$19.5244,669 shs$383.77 million09/02/2025$20.02$19.73-1.45%$20.11$19.5771,201 shs$386.12 million09/01/2025$20.02$20.02$20.32$19.37104,370 shs$391.83 million08/29/2025$19.53$20.02+2.51%$20.32$19.37104,370 shs$391.83 million08/28/2025$19.47$19.53+0.31%$19.72$19.26102,202 shs$382.20 million08/27/2025$18.99$19.47+2.53%$19.88$18.9068,041 shs$381.03 million08/26/2025$19.70$18.99-3.60%$19.61$18.76113,295 shs$371.67 million08/25/2025$18.30$19.70+7.65%$19.78$18.37180,239 shs$385.53 million08/22/2025$18.01$18.30+1.61%$18.50$17.97160,042 shs$358.13 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. 08/21/2025$18.05$18.01-0.22%$18.42$17.9559,260 shs$352.46 million08/20/2025$18.28$18.05-1.26%$18.52$17.6946,802 shs$353.28 million08/19/2025$18.71$18.28-2.30%$19.09$18.1531,995 shs$357.74 million08/18/2025$19.08$18.71-1.94%$19.46$18.5658,445 shs$366.16 million08/15/2025$18.70$19.08+2.03%$19.61$18.42116,736 shs$373.40 million08/14/2025$17.52$18.70+6.74%$18.82$17.3890,821 shs$366.00 million08/13/2025$17.90$17.52-2.12%$18.73$16.9075,827 shs$342.87 million08/12/2025$17.65$17.90+1.42%$18.06$17.5547,517 shs$350.30 million08/11/2025$17.46$17.65+1.09%$17.80$17.0272,313 shs$345.45 million08/08/2025$17.66$17.46-1.13%$18.09$17.1545,364 shs$341.69 million08/07/2025$18.16$17.66-2.75%$18.32$17.6040,068 shs$345.64 million08/06/2025$18.76$18.16-3.20%$19.00$18.1352,600 shs$355.39 million08/05/2025$18.67$18.76+0.48%$18.88$18.5548,849 shs$367.13 million08/04/2025$18.53$18.67+0.76%$19.00$18.4060,039 shs$365.41 million Related Companies TWFG Stock Chart Root Stock Chart Clover Health Investments Stock Chart International General Insurance Stock Chart Yuanbao Stock Chart Bowhead Specialty Stock Chart Tiptree Financial Stock Chart Hippo Stock Chart Heritage Insurance Stock Chart Waterdrop 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 9/5/2025 by MarketBeat.com Staff From Our PartnersHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s national nightmare is hereThe headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...Porter & Company | 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