5 DAY PERFORMANCE
+13.01%
1 MONTH PERFORMANCE
+11.35%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-8.77%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+11.35%
American Integrity Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.74 | $17.29 (3.29%) | $17.56 | $16.74 | 88.41 K | $338.52 M |
| 06/18/2026 | $17.42 | $16.76 (-3.79%) | $17.54 | $16.73 | 282.40 K | $328.14 M |
| 06/17/2026 | $16.95 | $17.50 (3.24%) | $17.50 | $16.86 | 159.14 K | $342.63 M |
| 06/16/2026 | $16.85 | $17.15 (1.78%) | $18.07 | $16.69 | 331.70 K | $335.78 M |
| 06/15/2026 | $16.93 | $16.67 (-1.54%) | $17.13 | $16.61 | 217.52 K | $326.38 M |
| 06/12/2026 | $17.16 | $17.01 (-0.87%) | $17.45 | $16.88 | 184.60 K | $333.04 M |
| 06/11/2026 | $17.01 | $16.86 (-0.88%) | $17.25 | $16.71 | 96.30 K | $330.10 M |
| 06/10/2026 | $16.85 | $17.00 (0.89%) | $17.26 | $16.75 | 141.94 K | $332.84 M |
| 06/09/2026 | $16.81 | $16.75 (-0.36%) | $17.12 | $16.69 | 234.50 K | $327.95 M |
| 06/08/2026 | $16.93 | $16.77 (-0.95%) | $17.03 | $16.59 | 87.80 K | $328.34 M |
| 06/05/2026 | $16.44 | $17.00 (3.41%) | $17.06 | $16.28 | 106.22 K | $332.84 M |
| 06/04/2026 | $16.68 | $16.36 (-1.92%) | $17.10 | $16.25 | 115.55 K | $320.31 M |
| 06/03/2026 | $16.51 | $16.59 (0.48%) | $16.64 | $16.29 | 170.14 K | $324.82 M |
| 06/02/2026 | $16.21 | $16.76 (3.39%) | $16.76 | $16.21 | 178.82 K | $328.14 M |
| 06/01/2026 | $16.28 | $16.60 (1.97%) | $16.69 | $16.19 | 141.71 K | $325.01 M |
| 05/29/2026 | $16.44 | $16.36 (-0.49%) | $16.70 | $16.32 | 97.32 K | $320.31 M |
| 05/28/2026 | $16.80 | $16.60 (-1.19%) | $16.99 | $16.53 | 92.21 K | $325.01 M |
| 05/27/2026 | $17.05 | $16.70 (-2.05%) | $17.12 | $16.64 | 108.20 K | $326.97 M |
| 05/26/2026 | $17.01 | $16.65 (-2.12%) | $17.12 | $16.54 | 103.74 K | $325.99 M |
| 05/22/2026 | $16.88 | $17.01 (0.77%) | $17.33 | $16.87 | 157.10 K | $333.04 M |
| 05/21/2026 | $16.42 | $16.86 (2.68%) | $16.86 | $16.28 | 123.70 K | $330.10 M |
| 05/20/2026 | $16.52 | $16.60 (0.48%) | $16.69 | $16.34 | 81.01 K | $325.01 M |
| 05/19/2026 | $16.70 | $16.56 (-0.84%) | $17.16 | $16.41 | 109.12 K | $324.23 M |
| 05/18/2026 | $16.94 | $16.93 (-0.06%) | $17.27 | $16.86 | 53.02 K | $331.47 M |
| 05/15/2026 | $17.01 | $17.07 (0.35%) | $17.42 | $16.83 | 89.30 K | $334.21 M |
| 05/14/2026 | $16.87 | $17.08 (1.24%) | $17.40 | $16.87 | 89.12 K | $334.41 M |
| 05/13/2026 | $18.25 | $16.87 (-7.56%) | $18.86 | $16.69 | 280.07 K | $330.30 M |
| 05/12/2026 | $19.69 | $19.60 (-0.46%) | $19.93 | $19.45 | 71.20 K | $383.75 M |
| 05/11/2026 | $19.73 | $19.79 (0.3%) | $20.19 | $19.53 | 83.30 K | $387.47 M |
| 05/08/2026 | $19.49 | $19.73 (1.23%) | $19.88 | $19.19 | 67.00 K | $386.29 M |
| 05/07/2026 | $19.56 | $19.67 (0.56%) | $19.68 | $19.30 | 62.60 K | $385.12 M |
| 05/06/2026 | $19.59 | $19.31 (-1.43%) | $19.87 | $19.11 | 53.24 K | $378.07 M |
| 05/05/2026 | $18.90 | $19.63 (3.86%) | $19.74 | $18.90 | 46.60 K | $384.34 M |
| 05/04/2026 | $19.35 | $18.94 (-2.12%) | $19.95 | $18.88 | 37.73 K | $370.83 M |
| 05/01/2026 | $19.69 | $19.36 (-1.68%) | $19.72 | $19.14 | 96.20 K | $379.05 M |
| 04/30/2026 | $19.25 | $19.60 (1.82%) | $19.77 | $19.25 | 132.60 K | $383.75 M |
| 04/29/2026 | $19.65 | $19.37 (-1.42%) | $19.79 | $19.21 | 52.20 K | $379.25 M |
| 04/28/2026 | $19.59 | $19.82 (1.17%) | $20.29 | $19.27 | 55.00 K | $388.06 M |
| 04/27/2026 | $19.55 | $19.53 (-0.1%) | $19.93 | $19.46 | 47.60 K | $382.38 M |
| 04/24/2026 | $19.23 | $19.67 (2.29%) | $19.69 | $19.08 | 93.30 K | $385.12 M |
| 04/23/2026 | $18.91 | $19.35 (2.33%) | $19.48 | $18.85 | 64.90 K | $378.85 M |
| 04/22/2026 | $19.01 | $18.85 (-0.84%) | $19.15 | $18.72 | 92.02 K | $369.06 M |
| 04/21/2026 | $19.17 | $18.99 (-0.94%) | $19.40 | $18.99 | 80.01 K | $371.81 M |
| 04/20/2026 | $19.52 | $19.26 (-1.33%) | $19.71 | $19.14 | 61.63 K | $377.09 M |
| 04/17/2026 | $19.12 | $19.62 (2.62%) | $19.68 | $19.10 | 102.32 K | $384.14 M |
| 04/16/2026 | $18.66 | $18.92 (1.39%) | $18.95 | $18.66 | 72.20 K | $370.44 M |
| 04/15/2026 | $18.71 | $18.66 (-0.27%) | $18.85 | $18.50 | 52.70 K | $365.34 M |
| 04/14/2026 | $18.50 | $18.59 (0.49%) | $18.85 | $18.46 | 57.30 K | $363.97 M |
| 04/13/2026 | $18.20 | $18.55 (1.92%) | $18.77 | $18.20 | 55.34 K | $363.19 M |
| 04/10/2026 | $18.85 | $18.24 (-3.24%) | $18.89 | $18.23 | 64.60 K | $357.12 M |
| 04/09/2026 | $18.74 | $18.84 (0.53%) | $19.15 | $18.57 | 81.40 K | $368.87 M |
| 04/08/2026 | $18.86 | $18.85 (-0.05%) | $19.22 | $18.69 | 80.85 K | $369.06 M |
| 04/07/2026 | $19.01 | $18.55 (-2.42%) | $19.28 | $18.42 | 81.50 K | $363.19 M |
| 04/06/2026 | $19.49 | $19.47 (-0.1%) | $19.58 | $19.33 | 81.02 K | $381.20 M |
| 04/02/2026 | $18.64 | $19.19 (2.95%) | $19.32 | $18.57 | 65.40 K | $375.72 M |
| 04/01/2026 | $19.22 | $18.92 (-1.56%) | $19.31 | $18.60 | 136.02 K | $370.44 M |
| 03/31/2026 | $19.51 | $19.28 (-1.18%) | $19.73 | $19.12 | 224.63 K | $377.48 M |
| 03/30/2026 | $18.81 | $19.26 (2.39%) | $19.37 | $18.54 | 163.30 K | $377.09 M |
| 03/27/2026 | $18.82 | $18.64 (-0.96%) | $19.04 | $18.52 | 116.81 K | $364.95 M |
| 03/26/2026 | $19.02 | $19.02 (0%) | $19.29 | $18.78 | 122.40 K | $372.39 M |
| 03/25/2026 | $19.60 | $19.08 (-2.65%) | $19.65 | $19.00 | 47.90 K | $373.57 M |
| 03/24/2026 | $19.04 | $19.29 (1.31%) | $19.60 | $19.04 | 64.33 K | $377.68 M |
| 03/23/2026 | $19.06 | $19.29 (1.21%) | $19.67 | $18.85 | 144.90 K | $377.68 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.
