MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AII — American Integrity Insurance Group, Inc.
NYSEAmerican Integrity Insurance Group, Inc.
$25.84
+0.85(+3.40%)
- O
- 24.74
- H
- 25.88
- L
- 24.66
- V
- 91.77K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.84
Period Return+52.9%
Period High$27.00
Period Low$15.78
Avg Daily Volume156.0K
Total Trading Days352
AII — Historical OHLCV Price & Volume Table
May 8, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.74 | $25.88 | $24.66 | $25.84 | +$0.85 | +3.40% | 91,769 | $25.59 | $24.66 $25.88 |
| Sep 30, 2026 | $25.04 | $25.38 | $24.15 | $24.99 | $-0.27 | -1.07% | 148,527 | $24.93 | $24.15 $25.38 |
| Sep 29, 2026 | $25.13 | $25.29 | $24.70 | $25.26 | +$0.28 | +1.12% | 99,518 | $25.12 | $24.70 $25.29 |
| Sep 28, 2026 | $25.19 | $25.37 | $24.88 | $24.98 | $-0.21 | -0.83% | 115,964 | $25.05 | $24.88 $25.37 |
| Sep 25, 2026 | $25.33 | $25.73 | $25.06 | $25.19 | $-0.14 | -0.55% | 68,579 | $25.28 | $25.06 $25.73 |
| Sep 24, 2026 | $24.90 | $25.61 | $24.90 | $25.33 | +$0.36 | +1.44% | 124,816 | $25.32 | $24.90 $25.61 |
| Sep 23, 2026 | $25.64 | $25.81 | $24.65 | $24.97 | $-0.99 | -3.81% | 178,106 | $25.11 | $24.65 $25.81 |
| Sep 22, 2026 | $25.97 | $26.20 | $25.04 | $25.96 | +$0.10 | +0.39% | 457,868 | $25.93 | $25.04 $26.20 |
| Sep 21, 2026 | $26.35 | $26.42 | $25.78 | $25.86 | $-0.56 | -2.12% | 192,695 | $26.06 | $25.78 $26.42 |
| Sep 18, 2026 | $26.62 | $26.93 | $25.69 | $26.42 | $-0.35 | -1.31% | 559,817 | $26.46 | $25.69 $26.93 |
| Sep 17, 2026 | $26.17 | $26.87 | $26.00 | $26.77 | +$0.61 | +2.33% | 390,749 | $26.66 | $26.00 $26.87 |
| Sep 16, 2026 | $26.44 | $26.65 | $25.96 | $26.16 | $-0.09 | -0.34% | 111,156 | $26.25 | $25.96 $26.65 |
| Sep 15, 2026 | $26.25 | $26.74 | $25.39 | $26.25 | $-0.24 | -0.91% | 151,441 | $26.15 | $25.39 $26.74 |
| Sep 14, 2026 | $26.16 | $26.68 | $25.94 | $26.49 | +$0.56 | +2.16% | 263,714 | $26.36 | $25.94 $26.68 |
| Sep 11, 2026 | $25.82 | $26.12 | $25.19 | $25.93 | +$0.52 | +2.05% | 166,237 | $25.79 | $25.19 $26.12 |
| Sep 10, 2026 | $26.11 | $26.48 | $25.17 | $25.41 | $-0.51 | -1.97% | 451,877 | $25.42 | $25.17 $26.48 |
| Sep 9, 2026 | $26.25 | $26.68 | $25.61 | $25.92 | $-0.28 | -1.07% | 188,156 | $25.93 | $25.61 $26.68 |
| Sep 8, 2026 | $26.00 | $26.72 | $25.50 | $26.20 | +$0.20 | +0.77% | 345,922 | $26.27 | $25.50 $26.72 |
| Sep 4, 2026 | $25.86 | $26.43 | $25.71 | $26.00 | $-0.16 | -0.61% | 109,328 | $26.02 | $25.71 $26.43 |
| Sep 3, 2026 | $26.43 | $26.49 | $26.02 | $26.16 | +$0.06 | +0.23% | 133,048 | $26.22 | $26.02 $26.49 |
| Sep 2, 2026 | $25.91 | $26.23 | $25.81 | $26.10 | +$0.45 | +1.75% | 124,384 | $26.06 | $25.81 $26.23 |
| Sep 1, 2026 | $26.13 | $26.29 | $25.18 | $25.65 | $-0.35 | -1.35% | 202,486 | $25.59 | $25.18 $26.29 |
| Aug 31, 2026 | $26.27 | $26.43 | $25.63 | $26.00 | $-0.32 | -1.22% | 174,885 | $25.93 | $25.63 $26.43 |
| Aug 28, 2026 | $26.34 | $26.71 | $26.23 | $26.32 | +$0.03 | +0.11% | 109,650 | $26.43 | $26.23 $26.71 |
| Aug 27, 2026 | $26.23 | $26.68 | $26.02 | $26.29 | $-0.34 | -1.28% | 121,046 | $26.37 | $26.02 $26.68 |
| Aug 26, 2026 | $26.51 | $27.00 | $25.99 | $26.63 | +$0.29 | +1.10% | 275,441 | $26.62 | $25.99 $27.00 |
| Aug 25, 2026 | $26.14 | $26.61 | $25.95 | $26.34 | +$0.19 | +0.73% | 236,340 | $26.30 | $25.95 $26.61 |
| Aug 24, 2026 | $25.51 | $26.56 | $25.50 | $26.15 | +$0.80 | +3.16% | 288,160 | $26.25 | $25.50 $26.56 |
| Aug 21, 2026 | $25.60 | $26.41 | $24.98 | $25.35 | $-0.21 | -0.82% | 270,264 | $25.63 | $24.98 $26.41 |
| Aug 20, 2026 | $24.73 | $25.56 | $24.51 | $25.56 | +$0.69 | +2.77% | 146,916 | $25.20 | $24.51 $25.56 |