Go Pro

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

American Integrity Insurance Group logo
$26.20 +0.85 (+3.35%)
Closing price 03:58 PM Eastern
Extended Trading
$26.16 -0.04 (-0.15%)
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 increased 43.17%, with a year-to-date return of 25.96%. In the past month, the stock has increased 40.67%, reflecting recent market activity.

As of the latest close, American Integrity Insurance Group traded at $26.20 with a market cap of $513.34 million and volume of 288,155 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
+5.40%
1 Month
Performance
+40.67%
3 Month
Performance
+54.14%
Year-To-Date
Performance
+25.96%
1 Year
Performance
+43.17%

AII Stock Chart for Monday, August, 24, 2026

American Integrity Insurance Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$25.34$25.27
-0.28%
$26.41$24.98270,264 shs$495.12 million
08/20/2026$24.86$25.34
+1.94%
$25.56$24.51146,918 shs$496.41 million
08/19/2026$25.19$24.86
-1.32%
$25.44$24.68102,559 shs$486.97 million
08/18/2026$25.00$25.19
+0.76%
$25.76$25.02154,403 shs$493.50 million
08/17/2026$23.97$25.00
+4.30%
$25.09$24.36378,898 shs$489.75 million
08/14/2026$23.97$23.97
+0.00%
$24.43$23.71193,974 shs$469.55 million
08/13/2026$22.82$23.97
+5.03%
$24.04$23.04252,338 shs$469.53 million
08/12/2026$20.25$22.82
+12.69%
$25.00$22.30496,086 shs$447.07 million
08/11/2026$20.48$20.25
-1.12%
$20.69$20.1290,635 shs$396.70 million
08/10/2026$20.91$20.48
-2.03%
$20.93$20.4182,643 shs$401.20 million
08/07/2026$21.15$20.91
-1.18%
$21.15$20.7292,210 shs$409.53 million
08/06/2026$20.79$21.15
+1.74%
$21.25$20.60174,841 shs$414.43 million
08/05/2026$20.96$20.79
-0.78%
$21.06$20.5473,965 shs$407.32 million
08/04/2026$20.86$20.96
+0.46%
$21.16$20.39148,639 shs$410.51 million
08/03/2026$20.29$20.86
+2.81%
$21.06$20.06175,536 shs$408.67 million
07/31/2026$20.14$20.29
+0.74%
$20.65$20.00103,610 shs$397.50 million
07/30/2026$20.23$20.14
-0.44%
$20.49$19.62158,699 shs$394.56 million
07/29/2026$19.77$20.23
+2.33%
$20.49$19.34173,359 shs$396.33 million
07/28/2026$19.08$19.77
+3.62%
$19.86$19.1363,795 shs$387.31 million
07/27/2026$18.63$19.08
+2.44%
$19.30$18.5679,117 shs$373.78 million
07/24/2026$17.88$18.63
+4.14%
$18.83$18.0658,148 shs$364.86 million
07/23/2026$18.14$17.88
-1.38%
$18.12$17.5099,852 shs$350.35 million

This page (NYSE:AII) was last updated on 8/24/2026 by MarketBeat.com Staff.
From Our Partners