5 DAY PERFORMANCE
-35.27%
1 MONTH PERFORMANCE
-25.70%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-22.85%
American Integrity Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.15 | $27.94 (-4.15%) | $29.50 | $27.94 | 102.68 K | |
| 11/04/2026 | $29.80 | $29.13 (-2.25%) | $30.00 | $29.00 | 270.20 K | $570.45 M |
| 11/03/2026 | $29.43 | $29.44 (0.03%) | $29.87 | $29.17 | 122.43 K | $576.52 M |
| 11/02/2026 | $29.23 | $29.50 (0.92%) | $29.50 | $28.81 | 139.50 K | $577.70 M |
| 10/30/2026 | $29.16 | $29.26 (0.34%) | $29.31 | $28.64 | 194.13 K | $573.00 M |
| 10/29/2026 | $28.32 | $28.71 (1.38%) | $28.87 | $28.21 | 228.10 K | $562.23 M |
| 10/28/2026 | $28.30 | $28.00 (-1.06%) | $28.53 | $27.81 | 252.60 K | $548.33 M |
| 10/27/2026 | $29.52 | $28.59 (-3.15%) | $29.52 | $28.50 | 128.90 K | $559.88 M |
| 10/26/2026 | $28.95 | $29.52 (1.97%) | $29.52 | $28.65 | 124.20 K | $578.09 M |
| 10/23/2026 | $29.23 | $28.83 (-1.37%) | $29.23 | $28.57 | 105.10 K | $564.58 M |
| 10/22/2026 | $28.89 | $29.17 (0.97%) | $29.50 | $28.44 | 144.12 K | $571.24 M |
| 10/21/2026 | $29.17 | $28.77 (-1.37%) | $29.17 | $28.32 | 150.40 K | $563.40 M |
| 10/20/2026 | $27.93 | $28.95 (3.65%) | $29.19 | $27.87 | 198.20 K | $566.93 M |
| 10/19/2026 | $27.44 | $27.98 (1.97%) | $27.98 | $27.00 | 334.23 K | $547.93 M |
| 10/16/2026 | $27.42 | $27.50 (0.29%) | $28.00 | $27.35 | 132.60 K | $538.53 M |
| 10/15/2026 | $27.82 | $27.70 (-0.43%) | $28.25 | $27.40 | 233.31 K | $542.45 M |
| 10/14/2026 | $27.48 | $27.55 (0.25%) | $27.64 | $26.86 | 358.30 K | $539.51 M |
| 10/13/2026 | $27.30 | $27.49 (0.7%) | $27.55 | $26.93 | 320.34 K | $538.34 M |
| 10/12/2026 | $26.81 | $27.12 (1.16%) | $27.86 | $26.81 | 539.22 K | $531.09 M |
| 10/09/2026 | $27.00 | $26.77 (-0.85%) | $27.40 | $26.71 | 99.95 K | $524.24 M |
| 10/08/2026 | $26.24 | $26.97 (2.78%) | $26.97 | $26.11 | 305.50 K | $528.15 M |
| 10/07/2026 | $25.99 | $26.45 (1.77%) | $26.46 | $25.51 | 163.62 K | $517.97 M |
| 10/06/2026 | $25.79 | $25.77 (-0.08%) | $26.21 | $25.49 | 74.14 K | $504.65 M |
| 10/05/2026 | $25.70 | $25.49 (-0.82%) | $26.00 | $25.23 | 107.12 K | $499.17 M |
| 10/02/2026 | $25.92 | $26.06 (0.54%) | $26.13 | $25.74 | 109.44 K | $510.33 M |
| 10/01/2026 | $24.74 | $25.84 (4.45%) | $25.88 | $24.66 | 91.80 K | $506.03 M |
| 09/30/2026 | $25.04 | $24.99 (-0.2%) | $25.38 | $24.15 | 148.53 K | $489.38 M |
| 09/29/2026 | $25.13 | $25.26 (0.52%) | $25.29 | $24.70 | 99.52 K | $494.67 M |
| 09/28/2026 | $25.19 | $24.98 (-0.83%) | $25.37 | $24.88 | 116.00 K | $489.18 M |
| 09/25/2026 | $25.33 | $25.19 (-0.55%) | $25.73 | $25.06 | 68.60 K | $493.30 M |
| 09/24/2026 | $24.90 | $25.33 (1.73%) | $25.61 | $24.90 | 124.82 K | $496.04 M |
| 09/23/2026 | $25.64 | $24.97 (-2.61%) | $25.81 | $24.65 | 178.11 K | $488.99 M |
| 09/22/2026 | $25.97 | $25.96 (-0.04%) | $26.20 | $25.04 | 457.90 K | $508.38 M |
| 09/21/2026 | $26.35 | $25.86 (-1.86%) | $26.42 | $25.78 | 192.70 K | $506.42 M |
| 09/18/2026 | $26.62 | $26.42 (-0.75%) | $26.93 | $25.69 | 559.82 K | $517.38 M |
| 09/17/2026 | $26.17 | $26.77 (2.29%) | $26.87 | $26.00 | 390.75 K | $524.24 M |
| 09/16/2026 | $26.44 | $26.16 (-1.06%) | $26.65 | $25.96 | 111.20 K | $512.29 M |
| 09/15/2026 | $26.25 | $26.25 (0%) | $26.74 | $25.39 | 151.44 K | $514.05 M |
| 09/14/2026 | $26.16 | $26.49 (1.26%) | $26.68 | $25.94 | 263.72 K | $518.75 M |
| 09/11/2026 | $25.82 | $25.93 (0.43%) | $26.12 | $25.19 | 166.24 K | $507.79 M |
| 09/10/2026 | $26.11 | $25.41 (-2.68%) | $26.48 | $25.17 | 451.90 K | $497.60 M |
| 09/09/2026 | $26.25 | $25.92 (-1.26%) | $26.68 | $25.61 | 188.20 K | $507.59 M |
| 09/08/2026 | $26.00 | $26.20 (0.77%) | $26.72 | $25.50 | 345.92 K | $513.08 M |
| 09/04/2026 | $25.86 | $26.00 (0.54%) | $26.43 | $25.71 | 109.33 K | $509.16 M |
| 09/03/2026 | $26.43 | $26.16 (-1.02%) | $26.49 | $26.02 | 133.05 K | $512.29 M |
| 09/02/2026 | $25.91 | $26.10 (0.73%) | $26.23 | $25.81 | 124.40 K | $511.12 M |
| 09/01/2026 | $26.13 | $25.65 (-1.84%) | $26.29 | $25.18 | 202.49 K | $502.30 M |
| 08/31/2026 | $26.27 | $26.00 (-1.03%) | $26.43 | $25.63 | 174.90 K | $509.16 M |
| 08/28/2026 | $26.34 | $26.32 (-0.08%) | $26.71 | $26.23 | 109.65 K | $515.43 M |
| 08/27/2026 | $26.23 | $26.29 (0.23%) | $26.68 | $26.02 | 121.05 K | $514.84 M |
| 08/26/2026 | $26.51 | $26.63 (0.45%) | $27.00 | $25.99 | 275.44 K | $521.50 M |
| 08/25/2026 | $26.14 | $26.34 (0.77%) | $26.61 | $25.95 | 236.34 K | $515.82 M |
| 08/24/2026 | $25.51 | $26.15 (2.51%) | $26.56 | $25.50 | 288.20 K | $512.10 M |
| 08/21/2026 | $25.60 | $25.35 (-0.98%) | $26.41 | $24.98 | 270.30 K | $496.43 M |
| 08/20/2026 | $24.73 | $25.56 (3.36%) | $25.56 | $24.51 | 146.92 K | $500.54 M |
| 08/19/2026 | $25.16 | $24.87 (-1.15%) | $25.44 | $24.68 | 102.60 K | $487.03 M |
| 08/18/2026 | $25.37 | $25.26 (-0.43%) | $25.76 | $25.02 | 154.71 K | $494.67 M |
| 08/17/2026 | $24.40 | $25.01 (2.5%) | $25.09 | $24.36 | 378.90 K | $489.77 M |
| 08/14/2026 | $24.02 | $23.99 (-0.12%) | $24.43 | $23.71 | 194.00 K | $469.80 M |
| 08/13/2026 | $23.47 | $24.00 (2.26%) | $24.04 | $23.04 | 252.34 K | $469.99 M |
| 08/12/2026 | $24.56 | $22.91 (-6.72%) | $25.00 | $22.30 | 496.12 K | $448.65 M |
| 08/11/2026 | $20.69 | $20.19 (-2.42%) | $20.69 | $20.12 | 92.70 K | $395.38 M |
| 08/10/2026 | $20.79 | $20.55 (-1.15%) | $20.93 | $20.41 | 82.64 K | $402.43 M |
| 08/07/2026 | $21.00 | $21.00 (0%) | $21.15 | $20.72 | 92.21 K | $411.24 M |
| 08/06/2026 | $20.75 | $21.20 (2.17%) | $21.25 | $20.60 | 174.84 K | $415.08 M |
| 08/05/2026 | $20.97 | $20.76 (-1%) | $21.06 | $20.54 | 74.00 K | $406.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
