5 DAY PERFORMANCE
-6.65%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+7.31%
American Integrity Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $20.71 | $20.92 (1.01%) | $21.16 | $20.39 | 148.64 K | $409.59 M |
| 08/03/2026 | $20.35 | $20.86 (2.51%) | $21.06 | $20.06 | 175.54 K | $408.42 M |
| 07/31/2026 | $20.06 | $20.29 (1.15%) | $20.65 | $20.00 | 103.61 K | $397.26 M |
| 07/30/2026 | $20.38 | $20.26 (-0.59%) | $20.49 | $19.62 | 158.71 K | $396.67 M |
| 07/29/2026 | $19.60 | $20.31 (3.62%) | $20.49 | $19.34 | 173.40 K | $397.65 M |
| 07/28/2026 | $19.13 | $19.61 (2.51%) | $19.86 | $19.13 | 63.80 K | $383.94 M |
| 07/27/2026 | $18.56 | $19.11 (2.96%) | $19.30 | $18.56 | 79.23 K | $374.16 M |
| 07/24/2026 | $18.10 | $18.67 (3.15%) | $18.83 | $18.06 | 58.15 K | $365.54 M |
| 07/23/2026 | $18.00 | $17.95 (-0.28%) | $18.12 | $17.50 | 99.90 K | $351.44 M |
| 07/22/2026 | $18.61 | $18.13 (-2.58%) | $18.67 | $18.01 | 63.35 K | $354.97 M |
| 07/21/2026 | $18.89 | $18.74 (-0.79%) | $19.08 | $18.57 | 73.70 K | $366.91 M |
| 07/20/2026 | $18.77 | $18.93 (0.85%) | $19.31 | $18.32 | 52.65 K | $370.63 M |
| 07/17/2026 | $18.70 | $18.66 (-0.21%) | $19.40 | $18.63 | 53.41 K | $365.34 M |
| 07/16/2026 | $18.20 | $18.72 (2.86%) | $18.89 | $18.20 | 47.03 K | $366.52 M |
| 07/15/2026 | $18.84 | $18.32 (-2.76%) | $18.84 | $18.17 | 58.90 K | $358.69 M |
| 07/14/2026 | $19.36 | $18.68 (-3.51%) | $19.36 | $18.60 | 56.41 K | $365.74 M |
| 07/13/2026 | $19.21 | $19.25 (0.21%) | $19.40 | $19.06 | 56.01 K | $376.90 M |
| 07/10/2026 | $19.21 | $19.02 (-0.99%) | $19.21 | $18.85 | 43.13 K | $372.39 M |
| 07/09/2026 | $18.85 | $19.16 (1.64%) | $19.20 | $18.76 | 116.60 K | $375.13 M |
| 07/08/2026 | $19.11 | $19.05 (-0.31%) | $19.13 | $18.88 | 68.80 K | $372.98 M |
| 07/07/2026 | $18.86 | $19.15 (1.54%) | $19.35 | $18.69 | 165.80 K | $374.94 M |
| 07/06/2026 | $19.26 | $18.73 (-2.75%) | $19.26 | $18.73 | 74.52 K | $366.72 M |
| 07/02/2026 | $19.23 | $19.27 (0.21%) | $19.45 | $18.90 | 88.80 K | $377.29 M |
| 07/01/2026 | $19.00 | $19.03 (0.16%) | $19.56 | $18.78 | 102.21 K | $372.59 M |
| 06/30/2026 | $18.88 | $18.83 (-0.26%) | $19.24 | $18.59 | 88.90 K | $368.67 M |
| 06/29/2026 | $18.63 | $19.11 (2.58%) | $19.34 | $18.50 | 90.93 K | $374.16 M |
| 06/26/2026 | $17.81 | $18.72 (5.11%) | $18.76 | $17.78 | 489.03 K | $366.52 M |
| 06/25/2026 | $18.11 | $17.70 (-2.26%) | $18.11 | $17.56 | 135.33 K | $346.55 M |
| 06/24/2026 | $17.78 | $18.04 (1.46%) | $18.39 | $17.72 | 117.13 K | $353.21 M |
| 06/23/2026 | $17.45 | $17.96 (2.92%) | $18.00 | $17.38 | 249.93 K | $351.64 M |
| 06/22/2026 | $16.74 | $17.29 (3.29%) | $17.56 | $16.74 | 109.04 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 |
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.
