American Integrity Insurance Group, Inc. (AII) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +12.4%
- 3M
- -1.6%
- YTD
- -7.2%
- 1Y
- +4.1%
- 3Y
- +3.5%
- 5Y
- +2.1%
Loading 10-year price history...
AII Historical Performance
AII Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +23.3%
- 2026 annual price return
- +0.9%
AII Stock Price Trajectory (2025–2026)
As of June 29, 2026, American Integrity Insurance Group, Inc. (AII) trades at $18.72, representing a +4.1% return over the past year. The stock has delivered a +12.8% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.36 on November 11, 2025. From this peak, AII has corrected -29.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HCI (+19.9% 1Y), UPC (-21.9% 1Y), and HRTG (+12.4% 1Y), AII has underperformed the peer group average. Compare AII vs HCI →
AII Historical Price Data · from 2025
Rows 1–50 of 286| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 17.81 | 18.76 | 17.78 | 18.72 | 270K | +5.76% |
| 2026-06-25 | 18.11 | 18.11 | 17.58 | 17.70 | 132K | -1.88% |
| 2026-06-24 | 17.78 | 18.39 | 17.72 | 18.04 | 108K | +0.45% |
| 2026-06-23 | 17.45 | 17.98 | 17.38 | 17.96 | 249K | +3.88% |
| 2026-06-22 | 16.74 | 17.56 | 16.74 | 17.29 | 107K | +3.16% |
| 2026-06-18 | 17.42 | 17.54 | 16.74 | 16.76 | 282K | -4.23% |
| 2026-06-17 | 16.95 | 17.50 | 16.86 | 17.50 | 159K | +2.04% |
| 2026-06-16 | 16.85 | 18.07 | 16.69 | 17.15 | 328K | +2.88% |
| 2026-06-15 | 16.93 | 17.13 | 16.62 | 16.67 | 48K | -2.00% |
| 2026-06-12 | 17.16 | 17.45 | 16.88 | 17.01 | 182K | +0.89% |
| 2026-06-11 | 17.01 | 17.25 | 16.71 | 16.86 | 75K | -0.82% |
| 2026-06-10 | 16.85 | 17.26 | 16.84 | 17.00 | 130K | +1.49% |
| 2026-06-09 | 16.81 | 17.12 | 16.74 | 16.75 | 228K | -0.12% |
| 2026-06-08 | 16.93 | 17.03 | 16.59 | 16.77 | 87K | -1.35% |
| 2026-06-05 | 16.44 | 17.04 | 16.28 | 17.00 | 13K | +3.91% |
| 2026-06-04 | 16.68 | 17.09 | 16.25 | 16.36 | 114K | -1.39% |
| 2026-06-03 | 16.51 | 16.64 | 16.29 | 16.59 | 170K | -1.01% |
| 2026-06-02 | 16.21 | 16.76 | 16.21 | 16.76 | 178K | +0.96% |
| 2026-06-01 | 16.28 | 16.69 | 16.19 | 16.60 | 137K | +1.47% |
| 2026-05-29 | 16.44 | 16.70 | 16.32 | 16.36 | 95K | -1.45% |
| 2026-05-28 | 16.80 | 16.99 | 16.54 | 16.60 | 90K | -0.60% |
| 2026-05-27 | 17.05 | 17.12 | 16.65 | 16.70 | 105K | +0.30% |
| 2026-05-26 | 17.01 | 17.12 | 16.54 | 16.65 | 100K | -2.12% |
| 2026-05-22 | 16.88 | 17.33 | 16.87 | 17.01 | 13K | +0.89% |
| 2026-05-21 | 16.42 | 16.86 | 16.28 | 16.86 | 121K | +1.57% |
| 2026-05-20 | 16.52 | 16.69 | 16.34 | 16.60 | 78K | +0.24% |
| 2026-05-19 | 16.70 | 17.16 | 16.41 | 16.56 | 90K | -2.19% |
| 2026-05-18 | 16.94 | 17.27 | 16.86 | 16.93 | 47K | -0.82% |
| 2026-05-15 | 17.01 | 17.42 | 16.83 | 17.07 | 87K | -0.06% |
| 2026-05-14 | 16.87 | 17.40 | 16.87 | 17.08 | 87K | +1.24% |
| 2026-05-13 | 18.25 | 18.86 | 16.69 | 16.87 | 278K | -13.93% |
| 2026-05-12 | 19.69 | 19.93 | 19.45 | 19.60 | 67K | -0.96% |
| 2026-05-11 | 19.73 | 20.19 | 19.53 | 19.79 | 80K | +0.30% |
| 2026-05-08 | 19.49 | 19.88 | 19.19 | 19.73 | 66K | +0.31% |
| 2026-05-07 | 19.56 | 19.68 | 19.30 | 19.67 | 62K | +1.86% |
| 2026-05-06 | 19.59 | 19.87 | 19.11 | 19.31 | 53K | -1.64% |
| 2026-05-05 | 18.90 | 19.74 | 18.90 | 19.63 | 44K | +3.65% |
| 2026-05-04 | 19.35 | 19.95 | 18.90 | 18.94 | 37K | -2.17% |
| 2026-05-01 | 19.69 | 19.72 | 19.14 | 19.36 | 92K | -1.22% |
| 2026-04-30 | 19.25 | 19.77 | 19.25 | 19.60 | 98K | +1.19% |
| 2026-04-29 | 19.65 | 19.79 | 19.21 | 19.37 | 43K | -2.27% |
| 2026-04-28 | 19.59 | 20.29 | 19.27 | 19.82 | 55K | +1.48% |
| 2026-04-27 | 19.55 | 19.90 | 19.46 | 19.53 | 36K | -0.71% |
| 2026-04-24 | 19.23 | 19.67 | 19.08 | 19.67 | 90K | +1.65% |
| 2026-04-23 | 18.91 | 19.48 | 18.85 | 19.35 | 64K | +2.65% |
| 2026-04-22 | 19.01 | 19.15 | 18.72 | 18.85 | 90K | -0.74% |
| 2026-04-21 | 19.17 | 19.40 | 18.99 | 18.99 | 77K | -1.40% |
| 2026-04-20 | 19.52 | 19.71 | 19.14 | 19.26 | 50K | -1.83% |
| 2026-04-17 | 19.12 | 19.68 | 19.10 | 19.62 | 101K | +3.70% |
| 2026-04-16 | 18.66 | 18.95 | 18.66 | 18.92 | 70K | +1.39% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AII — Frequently Asked Questions
Quick answers to the most common questions about buying AII stock.
How has AII stock performed recently?
AII returned +4.1% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AII's all-time high price?
American Integrity Insurance Group, Inc. reached $26.36 on 2025-11-11. The 52-week high is $26.36. Current 1-year return of +4.1% places the stock closer to historical peaks.
Where can I download AII historical price data?
This page provides AII daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.