stockNYSE: AII • 28 Days Updates
American Integrity Insurance Group Inc. (AII)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
American Integrity Insurance Group Inc. (AII) is a publicly traded company operating within the Finance sector.
Investor Relations:aiicfl.com/investors
Price & Performance Trajectory
American Integrity Insurance Group Inc.NYSE: AII
Latest Close
$26.97
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAII session performance
✓ Latest Close USD
$26.97
Latest session close
+$1.56vs period start
Period Return % % GAIN
+6.14%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$26.97 / $24.15
Period range envelope
$2.82channel spread
Total Volume SHARES
4.33M
Period turnover
Avg: 206.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $26.97 | +1.97% | $26.97 | $26.11 | 305.5K |
| Oct 07, 2026 | $26.45 | +2.64% | $26.46 | $25.51 | 163.6K |
| Oct 06, 2026 | $25.77 | +1.10% | $26.21 | $25.49 | 74.1K |
| Oct 05, 2026 | $25.49 | -2.19% | $26.00 | $25.23 | 107.1K |
| Oct 02, 2026 | $26.06 | +0.85% | $26.13 | $25.74 | 109.4K |
| Oct 01, 2026 | $25.84 | +3.40% | $25.88 | $24.66 | 91.8K |
| Sep 30, 2026 | $24.99 | -1.07% | $25.38 | $24.15 | 148.5K |
| Sep 29, 2026 | $25.26 | +1.12% | $25.29 | $24.70 | 99.5K |
| Sep 28, 2026 | $24.98 | -0.83% | $25.37 | $24.88 | 116.0K |
| Sep 25, 2026 | $25.19 | -0.55% | $25.73 | $25.06 | 68.6K |
| Sep 24, 2026 | $25.33 | +1.44% | $25.61 | $24.90 | 124.8K |
| Sep 23, 2026 | $24.97 | -3.81% | $25.81 | $24.65 | 178.1K |
| Sep 22, 2026 | $25.96 | +0.39% | $26.20 | $25.04 | 457.9K |
| Sep 21, 2026 | $25.86 | -2.12% | $26.42 | $25.78 | 192.7K |
| Sep 18, 2026 | $26.42 | -1.31% | $26.93 | $25.69 | 559.8K |
Page 1 of 2