5 DAY PERFORMANCE
-27.60%
1 MONTH PERFORMANCE
-25.29%
3 MONTH PERFORMANCE
+13.01%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-11.95%
American Integrity Insurance Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.36 | $26.11 (-0.97%) | $26.36 | $26.11 | 707 | |
| 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 |
| 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 |
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.
