American Integrity Insurance Group, Inc. (AII) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +5.1%
- 3M
- +27.7%
- YTD
- +34.2%
- 1Y
- +9.1%
- 3Y
- +17.0%
- 5Y
- +9.9%
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
- +32.7%
AII Stock Price Trajectory (2025–2026)
As of November 6, 2026, American Integrity Insurance Group, Inc. (AII) trades at $27.08, representing a +9.1% return over the past year. The stock has delivered a +66.3% total return over five years (+9.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.00 on November 4, 2026. From this peak, AII has corrected -9.7%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HCI (-1.5% 1Y), UPC (-64.6% 1Y), and HRTG (+21.0% 1Y), AII has underperformed the peer group average. Compare AII vs HCI →
AII Historical Price Data · from 2025
Rows 1–50 of 377| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-05 | 29.15 | 29.50 | 26.74 | 27.08 | 336K | -7.04% |
| 2026-11-04 | 29.80 | 30.00 | 29.00 | 29.13 | 270K | -1.05% |
| 2026-11-03 | 29.43 | 29.87 | 29.17 | 29.44 | 122K | -0.20% |
| 2026-11-02 | 29.23 | 29.50 | 28.81 | 29.50 | 140K | +0.82% |
| 2026-10-30 | 29.16 | 29.31 | 28.64 | 29.26 | 194K | +1.92% |
| 2026-10-29 | 28.32 | 28.87 | 28.21 | 28.71 | 228K | +2.54% |
| 2026-10-28 | 28.30 | 28.53 | 27.81 | 28.00 | 253K | -2.06% |
| 2026-10-27 | 29.52 | 29.52 | 28.50 | 28.59 | 129K | -3.15% |
| 2026-10-26 | 28.95 | 29.52 | 28.65 | 29.52 | 124K | +2.39% |
| 2026-10-23 | 29.23 | 29.23 | 28.57 | 28.83 | 105K | -1.17% |
| 2026-10-22 | 28.89 | 29.50 | 28.44 | 29.17 | 144K | +1.39% |
| 2026-10-21 | 29.17 | 29.17 | 28.32 | 28.77 | 150K | -0.62% |
| 2026-10-20 | 27.93 | 29.19 | 27.87 | 28.95 | 198K | +3.47% |
| 2026-10-19 | 27.44 | 27.98 | 27.00 | 27.98 | 334K | +1.75% |
| 2026-10-16 | 27.42 | 28.00 | 27.35 | 27.50 | 133K | -0.72% |
| 2026-10-15 | 27.82 | 28.25 | 27.40 | 27.70 | 233K | +0.54% |
| 2026-10-14 | 27.48 | 27.64 | 26.86 | 27.55 | 358K | +0.22% |
| 2026-10-13 | 27.30 | 27.55 | 26.93 | 27.49 | 320K | +1.36% |
| 2026-10-12 | 26.81 | 27.86 | 26.81 | 27.12 | 539K | +1.31% |
| 2026-10-09 | 27.00 | 27.40 | 26.71 | 26.77 | 100K | -0.74% |
| 2026-10-08 | 26.24 | 26.97 | 26.11 | 26.97 | 306K | +1.97% |
| 2026-10-07 | 25.99 | 26.46 | 25.51 | 26.45 | 164K | +2.64% |
| 2026-10-06 | 25.79 | 26.21 | 25.49 | 25.77 | 74K | +1.10% |
| 2026-10-05 | 25.70 | 26.00 | 25.23 | 25.49 | 107K | -2.19% |
| 2026-10-02 | 25.92 | 26.13 | 25.74 | 26.06 | 109K | +0.85% |
| 2026-10-01 | 24.74 | 25.88 | 24.66 | 25.84 | 92K | +3.40% |
| 2026-09-30 | 25.04 | 25.38 | 24.15 | 24.99 | 149K | -1.07% |
| 2026-09-29 | 25.13 | 25.29 | 24.70 | 25.26 | 100K | +1.12% |
| 2026-09-28 | 25.19 | 25.37 | 24.88 | 24.98 | 116K | -0.83% |
| 2026-09-25 | 25.33 | 25.73 | 25.06 | 25.19 | 69K | -0.55% |
| 2026-09-24 | 24.90 | 25.61 | 24.90 | 25.33 | 125K | +1.44% |
| 2026-09-23 | 25.64 | 25.81 | 24.65 | 24.97 | 178K | -3.81% |
| 2026-09-22 | 25.97 | 26.20 | 25.04 | 25.96 | 458K | +0.39% |
| 2026-09-21 | 26.35 | 26.42 | 25.78 | 25.86 | 193K | -2.12% |
| 2026-09-18 | 26.62 | 26.93 | 25.69 | 26.42 | 560K | -1.31% |
| 2026-09-17 | 26.17 | 26.87 | 26.00 | 26.77 | 391K | +2.33% |
| 2026-09-16 | 26.44 | 26.65 | 25.96 | 26.16 | 111K | -0.34% |
| 2026-09-15 | 26.25 | 26.74 | 25.39 | 26.25 | 151K | -0.91% |
| 2026-09-14 | 26.16 | 26.68 | 25.94 | 26.49 | 264K | +2.16% |
| 2026-09-11 | 25.82 | 26.12 | 25.19 | 25.93 | 166K | +2.05% |
| 2026-09-10 | 26.11 | 26.48 | 25.17 | 25.41 | 452K | -1.97% |
| 2026-09-09 | 26.25 | 26.68 | 25.61 | 25.92 | 188K | -1.07% |
| 2026-09-08 | 26.00 | 26.72 | 25.50 | 26.20 | 346K | +0.77% |
| 2026-09-04 | 25.86 | 26.43 | 25.71 | 26.00 | 109K | -0.61% |
| 2026-09-03 | 26.43 | 26.49 | 26.02 | 26.16 | 133K | +0.23% |
| 2026-09-02 | 25.91 | 26.23 | 25.81 | 26.10 | 124K | +1.75% |
| 2026-09-01 | 26.13 | 26.29 | 25.18 | 25.65 | 202K | -1.35% |
| 2026-08-31 | 26.27 | 26.43 | 25.63 | 26.00 | 175K | -1.22% |
| 2026-08-28 | 26.34 | 26.71 | 26.23 | 26.32 | 110K | +0.11% |
| 2026-08-27 | 26.23 | 26.68 | 26.02 | 26.29 | 121K | -1.28% |
AII Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +9.1% over the past year, beating its 5-year annualized CAGR of +9.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AII's all-time high price?
American Integrity Insurance Group, Inc. reached $30.00 on 2026-11-04. The 52-week high is $30.00. Current 1-year return of +9.1% 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.