NYSE · AII

American Integrity Insurance Group, Inc.

Financial Services · Insurance - Property & Casualty

$29.44

Down-$0.31 (-1.05%)

Updated Nov 4, 2026, 11:16 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AII

AII price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

AII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$29.43	$29.87	$29.17	$29.44	122.43K
Nov 2, 2026	$29.23	$29.50	$28.8125	$29.50	139.46K
Oct 30, 2026	$29.16	$29.305	$28.64	$29.26	194.13K
Oct 29, 2026	$28.32	$28.87	$28.21	$28.71	228.09K
Oct 28, 2026	$28.30	$28.525	$27.81	$28.00	252.57K
Oct 27, 2026	$29.52	$29.52	$28.50	$28.59	128.89K
Oct 26, 2026	$28.95	$29.52	$28.65	$29.52	124.19K
Oct 23, 2026	$29.23	$29.23	$28.573	$28.83	105.05K
Oct 22, 2026	$28.89	$29.50	$28.435	$29.17	144.12K
Oct 21, 2026	$29.17	$29.17	$28.32	$28.77	150.38K
Oct 20, 2026	$27.93	$29.19	$27.87	$28.95	198.17K
Oct 19, 2026	$27.44	$27.98	$27.00	$27.98	334.23K
Oct 16, 2026	$27.42	$28.00	$27.35	$27.50	132.57K
Oct 15, 2026	$27.82	$28.25	$27.4042	$27.70	233.31K
Oct 14, 2026	$27.48	$27.635	$26.86	$27.55	358.29K
Oct 13, 2026	$27.30	$27.55	$26.925	$27.49	320.34K
Oct 12, 2026	$26.81	$27.86	$26.81	$27.12	539.22K
Oct 9, 2026	$27.00	$27.40	$26.71	$26.77	99.95K
Oct 8, 2026	$26.24	$26.97	$26.11	$26.97	305.48K
Oct 7, 2026	$25.99	$26.4592	$25.51	$26.45	163.62K