5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
-20.08%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
-10.37%
American Integrity Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.52 | $18.67 (0.81%) | $18.74 | $18.22 | 191.52 K | $366.80 M |
| 01/28/2026 | $18.50 | $18.51 (0.05%) | $18.61 | $18.20 | 214.73 K | $363.65 M |
| 01/27/2026 | $18.25 | $18.51 (1.42%) | $18.51 | $18.14 | 119.20 K | $363.65 M |
| 01/26/2026 | $18.59 | $18.30 (-1.56%) | $18.94 | $18.26 | 70.80 K | $359.53 M |
| 01/23/2026 | $19.04 | $18.50 (-2.84%) | $19.27 | $18.44 | 146.90 K | $363.46 M |
| 01/22/2026 | $19.81 | $19.18 (-3.18%) | $19.87 | $18.97 | 163.31 K | $376.82 M |
| 01/21/2026 | $18.91 | $19.63 (3.81%) | $19.78 | $18.83 | 335.45 K | $385.66 M |
| 01/20/2026 | $18.66 | $18.81 (0.8%) | $18.88 | $18.50 | 157.82 K | $369.55 M |
| 01/16/2026 | $19.03 | $18.84 (-1%) | $19.34 | $18.55 | 114.24 K | $370.14 M |
| 01/15/2026 | $19.10 | $19.03 (-0.37%) | $19.30 | $18.95 | 136.83 K | $373.87 M |
| 01/14/2026 | $19.24 | $19.00 (-1.25%) | $19.27 | $18.95 | 193.20 K | $373.28 M |
| 01/13/2026 | $19.73 | $19.26 (-2.38%) | $19.81 | $19.09 | 94.64 K | $378.39 M |
| 01/12/2026 | $19.70 | $19.76 (0.3%) | $20.05 | $19.61 | 54.90 K | $388.21 M |
| 01/09/2026 | $20.32 | $19.76 (-2.76%) | $20.32 | $19.65 | 73.74 K | $388.21 M |
| 01/08/2026 | $19.97 | $20.22 (1.25%) | $20.63 | $19.97 | 105.24 K | $397.25 M |
| 01/07/2026 | $20.28 | $20.06 (-1.08%) | $20.39 | $19.96 | 135.41 K | $394.10 M |
| 01/06/2026 | $20.02 | $20.19 (0.85%) | $20.38 | $20.02 | 165.94 K | $396.66 M |
| 01/05/2026 | $20.11 | $20.15 (0.2%) | $20.69 | $20.02 | 129.40 K | $395.87 M |
| 01/02/2026 | $20.62 | $20.18 (-2.13%) | $20.91 | $20.06 | 143.00 K | $396.46 M |
| 12/31/2025 | $20.75 | $20.83 (0.39%) | $20.99 | $20.54 | 110.30 K | $409.23 M |
| 12/30/2025 | $20.92 | $20.65 (-1.29%) | $20.99 | $20.56 | 126.30 K | $405.70 M |
| 12/29/2025 | $20.54 | $20.87 (1.61%) | $20.94 | $20.39 | 129.60 K | $410.02 M |
| 12/26/2025 | $20.77 | $20.58 (-0.91%) | $20.98 | $20.52 | 110.51 K | $404.32 M |
| 12/24/2025 | $20.75 | $20.74 (-0.05%) | $20.79 | $20.66 | 41.44 K | $407.46 M |
| 12/23/2025 | $21.07 | $20.76 (-1.47%) | $21.14 | $20.42 | 111.73 K | $407.86 M |
| 12/22/2025 | $20.37 | $21.06 (3.39%) | $21.08 | $20.34 | 245.90 K | $413.75 M |
| 12/19/2025 | $20.50 | $20.54 (0.2%) | $20.62 | $20.19 | 312.75 K | $403.53 M |
| 12/18/2025 | $20.30 | $20.46 (0.79%) | $20.56 | $20.08 | 99.21 K | $401.96 M |
| 12/17/2025 | $20.26 | $20.14 (-0.59%) | $20.27 | $19.85 | 220.40 K | $395.68 M |
| 12/16/2025 | $20.41 | $20.18 (-1.13%) | $20.60 | $20.04 | 148.45 K | $396.46 M |
| 12/15/2025 | $20.41 | $20.38 (-0.15%) | $20.71 | $20.13 | 98.43 K | $400.39 M |
| 12/12/2025 | $20.47 | $20.25 (-1.07%) | $20.60 | $19.97 | 183.00 K | $397.84 M |
| 12/11/2025 | $20.05 | $20.27 (1.1%) | $20.44 | $19.85 | 169.14 K | $398.23 M |
| 12/10/2025 | $19.83 | $19.94 (0.55%) | $20.24 | $19.66 | 163.71 K | $391.75 M |
| 12/09/2025 | $19.49 | $19.92 (2.21%) | $20.01 | $19.44 | 201.10 K | $391.35 M |
| 12/08/2025 | $19.50 | $19.54 (0.21%) | $19.79 | $19.38 | 177.63 K | $383.89 M |
| 12/05/2025 | $20.38 | $19.79 (-2.89%) | $20.70 | $19.67 | 246.14 K | $388.80 M |
| 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 |
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.
