Free Trial

American Integrity Insurance Group (AII) Stock Chart & Stock Price History

American Integrity Insurance Group logo
$16.55 -0.21 (-1.25%)
Closing price 03:58 PM Eastern
Extended Trading
$16.56 +0.00 (+0.03%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

American Integrity Insurance Group Stock Price Performance

The American Integrity Insurance Group (AII) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.54%, with a year-to-date return of -20.43%.

As of the latest close, American Integrity Insurance Group traded at $16.71 with a market cap of $325.21 million and volume of 178,824 shares.

Receive AII Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Integrity Insurance Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+1.19%
3 Month
Performance
-19.43%
Year-To-Date
Performance
-20.43%
1 Year
Performance
-0.54%

AII Stock Chart for Wednesday, June, 3, 2026

American Integrity Insurance Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$16.71$16.55
-0.93%
$16.64$16.29170,136 shs$324.21 million
06/02/2026$16.64$16.71
+0.40%
$16.76$16.21178,824 shs$325.21 million
06/01/2026$16.36$16.64
+1.73%
$16.69$16.19141,712 shs$325.94 million
05/29/2026$16.59$16.36
-1.39%
$16.70$16.3297,321 shs$320.39 million
05/28/2026$16.75$16.59
-0.97%
$16.99$16.5392,210 shs$324.90 million
05/27/2026$16.71$16.75
+0.22%
$17.12$16.64108,201 shs$328.09 million
05/26/2026$17.00$16.71
-1.69%
$17.12$16.54103,542 shs$327.35 million
05/25/2026$17.00$17.00$17.33$16.87157,079 shs$332.99 million
05/22/2026$16.76$17.00
+1.43%
$17.33$16.87157,079 shs$332.99 million
05/21/2026$16.60$16.76
+0.95%
$16.86$16.28123,654 shs$328.31 million
05/20/2026$16.55$16.60
+0.33%
$16.69$16.3481,015 shs$325.19 million
05/19/2026$16.89$16.55
-2.02%
$17.16$16.41109,123 shs$324.12 million
05/18/2026$17.07$16.89
-1.05%
$17.27$16.8653,017 shs$330.65 million
05/15/2026$17.08$17.07
-0.08%
$17.42$16.8389,273 shs$334.17 million
05/14/2026$16.82$17.08
+1.52%
$17.40$16.8789,118 shs$334.41 million
05/13/2026$19.65$16.82
-14.38%
$18.86$16.69279,839 shs$329.41 million
05/12/2026$19.84$19.65
-0.93%
$19.93$19.4671,171 shs$384.75 million
05/11/2026$19.69$19.84
+0.73%
$20.19$19.5381,385 shs$388.37 million
05/08/2026$19.60$19.69
+0.46%
$19.88$19.1966,953 shs$385.17 million
05/07/2026$19.32$19.60
+1.45%
$19.68$19.3062,583 shs$383.79 million
05/06/2026$19.59$19.32
-1.36%
$19.87$19.1153,243 shs$378.29 million
05/05/2026N/A$19.59$19.74$18.9046,601 shs$370.86 million

This page (NYSE:AII) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners