American Integrity Insurance Group, Inc. (AII) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
AII Historical Performance
Short-Term Returns
AII Stock Price Trajectory (2025–2026)
As of May 8, 2026, American Integrity Insurance Group, Inc. (AII) trades at $19.67, representing a +16.4% return over the past year. The stock has delivered a +22.4% total return over five years (+3.1% 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 -25.4%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HCI (+1.3% 1Y), UPC (-41.1% 1Y), and HRTG (+15.3% 1Y), AII has outperformed the peer group average. Compare AII vs HCI →
AII Historical Price Data (2025–2026)
Showing 30 of 252 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 18.71 | 18.85 | 18.50 | 18.66 | 52K | +0.38% |
| 2026-04-14 | 18.50 | 18.85 | 18.46 | 18.59 | 57K | +0.22% |
| 2026-04-13 | 18.20 | 18.77 | 18.20 | 18.55 | 47K | +1.70% |
| 2026-04-10 | 18.85 | 18.89 | 18.23 | 18.24 | 50K | -3.18% |
| 2026-04-09 | 18.74 | 19.15 | 18.57 | 18.84 | 80K | -0.05% |
| 2026-04-08 | 18.86 | 19.22 | 18.69 | 18.85 | 80K | +1.62% |
| 2026-04-07 | 19.01 | 19.28 | 18.42 | 18.55 | 81K | -4.73% |
| 2026-04-06 | 19.49 | 19.58 | 19.33 | 19.47 | 81K | +1.46% |
| 2026-04-02 | 18.64 | 19.32 | 18.57 | 19.19 | 49K | +1.43% |
| 2026-04-01 | 19.22 | 19.31 | 18.60 | 18.92 | 134K | -1.87% |
| 2026-03-31 | 19.51 | 19.73 | 19.12 | 19.28 | 223K | +0.10% |
| 2026-03-30 | 18.81 | 19.37 | 18.54 | 19.26 | 160K | +3.33% |
| 2026-03-27 | 18.82 | 19.04 | 18.52 | 18.64 | 110K | -2.00% |
| 2026-03-26 | 19.02 | 19.29 | 18.78 | 19.02 | 116K | -0.31% |
See AII's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AII Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AII vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonAII — Frequently Asked Questions
Quick answers to the most common questions about buying AII stock.
How has AII stock performed recently?
AII returned +16.4% over the past year, beating its 5-year annualized CAGR of +3.1%. 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 +16.4% 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.