5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-16.01%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+24.44%
American Integrity Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.59 | $20.62 (0.15%) | $20.96 | $20.11 | 208.70 K | $405.11 M |
| 12/03/2025 | $20.68 | $20.46 (-1.06%) | $20.68 | $20.06 | 144.60 K | $401.96 M |
| 12/02/2025 | $20.94 | $20.55 (-1.86%) | $20.94 | $20.35 | 178.40 K | $403.73 M |
| 12/01/2025 | $20.68 | $20.69 (0.05%) | $21.18 | $20.42 | 192.70 K | $406.48 M |
| 11/28/2025 | $20.91 | $21.14 (1.1%) | $21.29 | $20.79 | 97.40 K | $415.32 M |
| 11/26/2025 | $21.00 | $20.99 (-0.05%) | $21.18 | $20.67 | 242.75 K | $412.38 M |
| 11/25/2025 | $20.35 | $20.89 (2.65%) | $20.99 | $19.83 | 362.94 K | $410.41 M |
| 11/24/2025 | $19.66 | $20.08 (2.14%) | $20.14 | $19.52 | 403.10 K | $394.50 M |
| 11/21/2025 | $19.52 | $19.76 (1.23%) | $19.81 | $19.24 | 500.60 K | $388.21 M |
| 11/20/2025 | $19.80 | $19.27 (-2.68%) | $20.08 | $18.96 | 1.73 M | $326.86 M |
| 11/19/2025 | $23.52 | $20.76 (-11.73%) | $23.58 | $20.60 | 422.33 K | $352.13 M |
| 11/18/2025 | $22.72 | $23.17 (1.98%) | $24.21 | $22.51 | 286.00 K | $393.01 M |
| 11/17/2025 | $24.69 | $24.15 (-2.19%) | $25.48 | $24.06 | 140.63 K | $409.63 M |
| 11/14/2025 | $24.90 | $24.96 (0.24%) | $25.57 | $24.37 | 81.30 K | $423.37 M |
| 11/13/2025 | $24.50 | $24.80 (1.22%) | $25.68 | $24.44 | 159.65 K | $420.66 M |
| 11/12/2025 | $25.00 | $24.48 (-2.08%) | $25.50 | $22.25 | 203.03 K | $415.23 M |
| 11/11/2025 | $25.75 | $26.19 (1.71%) | $26.36 | $25.30 | 270.38 K | $444.24 M |
| 11/10/2025 | $25.32 | $25.39 (0.28%) | $25.72 | $24.78 | 140.42 K | $430.67 M |
| 11/07/2025 | $25.02 | $25.01 (-0.04%) | $25.29 | $24.70 | 131.53 K | $424.22 M |
| 11/06/2025 | $24.79 | $24.83 (0.16%) | $25.21 | $24.69 | 70.00 K | $421.17 M |
| 11/05/2025 | $23.99 | $24.55 (2.33%) | $24.58 | $23.88 | 76.64 K | $416.42 M |
| 11/04/2025 | $23.46 | $23.75 (1.24%) | $23.82 | $23.45 | 61.44 K | $402.85 M |
| 11/03/2025 | $24.03 | $23.50 (-2.21%) | $24.03 | $23.24 | 81.10 K | $398.61 M |
| 10/31/2025 | $23.98 | $23.83 (-0.63%) | $24.25 | $23.64 | 78.61 K | $404.21 M |
| 10/30/2025 | $23.43 | $23.91 (2.05%) | $23.96 | $23.31 | 56.50 K | $405.56 M |
| 10/29/2025 | $23.75 | $23.36 (-1.64%) | $24.13 | $23.29 | 50.60 K | $396.23 M |
| 10/28/2025 | $24.13 | $23.75 (-1.57%) | $24.72 | $23.53 | 68.54 K | $402.85 M |
| 10/27/2025 | $24.40 | $24.20 (-0.82%) | $24.46 | $23.77 | 85.20 K | $410.48 M |
| 10/24/2025 | $23.32 | $24.16 (3.6%) | $24.29 | $23.15 | 49.42 K | $409.80 M |
| 10/23/2025 | $23.01 | $23.05 (0.17%) | $23.18 | $22.53 | 49.00 K | $390.98 M |
| 10/22/2025 | $22.44 | $22.94 (2.23%) | $22.96 | $22.27 | 87.70 K | $389.11 M |
| 10/21/2025 | $22.54 | $22.39 (-0.67%) | $22.73 | $22.25 | 84.92 K | $379.78 M |
| 10/20/2025 | $23.22 | $22.69 (-2.28%) | $23.79 | $22.66 | 66.92 K | $384.87 M |
| 10/17/2025 | $22.96 | $23.18 (0.96%) | $23.44 | $22.29 | 87.83 K | $393.18 M |
| 10/16/2025 | $23.78 | $23.10 (-2.86%) | $23.85 | $23.01 | 133.43 K | $391.82 M |
| 10/15/2025 | $24.13 | $23.84 (-1.2%) | $24.50 | $23.42 | 64.74 K | $404.38 M |
| 10/14/2025 | $23.15 | $23.85 (3.02%) | $23.92 | $22.15 | 71.90 K | $404.55 M |
| 10/13/2025 | $23.29 | $23.18 (-0.47%) | $23.70 | $22.96 | 70.00 K | $393.18 M |
| 10/10/2025 | $23.52 | $23.26 (-1.11%) | $23.84 | $23.10 | 71.60 K | $394.54 M |
| 10/09/2025 | $23.77 | $23.56 (-0.88%) | $24.03 | $23.22 | 111.60 K | $399.63 M |
| 10/08/2025 | $23.76 | $23.91 (0.63%) | $24.15 | $23.30 | 108.65 K | $405.56 M |
| 10/07/2025 | $22.71 | $23.64 (4.1%) | $23.79 | $22.41 | 167.51 K | $400.98 M |
| 10/06/2025 | $23.05 | $22.99 (-0.26%) | $23.67 | $22.93 | 95.40 K | $389.96 M |
| 10/03/2025 | $22.41 | $22.73 (1.43%) | $23.03 | $22.33 | 125.40 K | $385.55 M |
| 10/02/2025 | $22.37 | $22.61 (1.07%) | $22.64 | $21.95 | 120.03 K | $383.51 M |
| 10/01/2025 | $22.32 | $22.26 (-0.27%) | $22.99 | $22.07 | 96.10 K | $377.58 M |
| 09/30/2025 | $21.71 | $22.31 (2.76%) | $22.49 | $21.43 | 118.91 K | $378.42 M |
| 09/29/2025 | $21.93 | $21.82 (-0.5%) | $22.12 | $21.43 | 112.22 K | $370.11 M |
| 09/26/2025 | $21.53 | $21.98 (2.09%) | $22.25 | $21.48 | 151.10 K | $372.83 M |
| 09/25/2025 | $21.36 | $21.37 (0.05%) | $21.52 | $21.10 | 58.42 K | $362.48 M |
| 09/24/2025 | $21.66 | $21.41 (-1.15%) | $22.00 | $21.16 | 77.20 K | $363.16 M |
| 09/23/2025 | $22.38 | $21.99 (-1.74%) | $22.88 | $21.71 | 107.44 K | $373.00 M |
| 09/22/2025 | $21.54 | $22.46 (4.27%) | $22.79 | $21.48 | 147.60 K | $380.97 M |
| 09/19/2025 | $21.12 | $21.51 (1.85%) | $22.06 | $20.05 | 1.05 M | $364.85 M |
| 09/18/2025 | $21.34 | $21.00 (-1.59%) | $21.37 | $20.71 | 136.31 K | $356.20 M |
| 09/17/2025 | $20.10 | $21.11 (5.02%) | $21.44 | $19.93 | 116.62 K | $358.07 M |
| 09/16/2025 | $20.47 | $20.50 (0.15%) | $20.64 | $19.81 | 129.30 K | $347.72 M |
| 09/15/2025 | $19.82 | $20.27 (2.27%) | $20.53 | $19.55 | 188.05 K | $343.82 M |
| 09/12/2025 | $19.84 | $19.94 (0.5%) | $20.34 | $19.72 | 58.02 K | $338.22 M |
| 09/11/2025 | $19.40 | $20.05 (3.35%) | $20.21 | $19.40 | 107.61 K | $340.09 M |
| 09/10/2025 | $19.41 | $19.39 (-0.1%) | $19.75 | $19.09 | 63.00 K | $328.89 M |
| 09/09/2025 | $19.46 | $19.54 (0.41%) | $20.61 | $19.31 | 74.00 K | $331.44 M |
| 09/08/2025 | $19.66 | $19.57 (-0.46%) | $20.08 | $19.32 | 97.30 K | $331.95 M |
| 09/05/2025 | $19.59 | $19.67 (0.41%) | $19.86 | $19.20 | 105.43 K | $333.64 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.
