American Integrity Insurance Group, Inc.
AIINYSEFinancial Services● Active
$16.77
$-0.23(-1.35%)
Market Cap$328537984
P/E Ratio—
52W High$26.36
52W Low$15.775
American Integrity Insurance Group, Inc.（AII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.36
Nov 11, 2025
-36.4% from here
5-Year Low5Y
$15.77
Jun 13, 2025
+6.3% from low
IPO Priceadj.
$16.90
May 8, 2025
-0.8% since IPO
1 Year Ago
$17.00
Jun 9, 2025
-1.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.93 | $17.03 | $16.59 | $16.77 | $16.77 | 88K | -0.95% |
| Jun 5, 2026 | $16.44 | $17.06 | $16.28 | $17.00 | $17.00 | 106K | +3.41% |
| Jun 4, 2026 | $16.68 | $17.10 | $16.25 | $16.36 | $16.36 | 116K | -1.92% |
| Jun 3, 2026 | $16.51 | $16.64 | $16.29 | $16.59 | $16.59 | 170K | +0.48% |
| Jun 2, 2026 | $16.21 | $16.76 | $16.21 | $16.76 | $16.76 | 179K | +3.39% |
| Jun 1, 2026 | $16.28 | $16.69 | $16.19 | $16.60 | $16.60 | 142K | +1.97% |
| May 29, 2026 | $16.44 | $16.70 | $16.32 | $16.36 | $16.36 | 97K | -0.49% |
| May 28, 2026 | $16.80 | $16.99 | $16.53 | $16.60 | $16.60 | 92K | -1.19% |
| May 27, 2026 | $17.05 | $17.12 | $16.64 | $16.70 | $16.70 | 108K | -2.05% |
| May 26, 2026 | $17.01 | $17.12 | $16.54 | $16.65 | $16.65 | 104K | -2.12% |
| May 22, 2026 | $16.88 | $17.33 | $16.87 | $17.01 | $17.01 | 157K | +0.77% |
| May 21, 2026 | $16.42 | $16.86 | $16.28 | $16.86 | $16.86 | 124K | +2.68% |
| May 20, 2026 | $16.52 | $16.69 | $16.34 | $16.60 | $16.60 | 81K | +0.48% |
| May 19, 2026 | $16.70 | $17.16 | $16.41 | $16.56 | $16.56 | 109K | -0.84% |
| May 18, 2026 | $16.94 | $17.27 | $16.86 | $16.93 | $16.93 | 53K | -0.06% |
| May 15, 2026 | $17.01 | $17.42 | $16.83 | $17.07 | $17.07 | 89K | +0.35% |
| May 14, 2026 | $16.87 | $17.40 | $16.87 | $17.08 | $17.08 | 89K | +1.24% |
| May 13, 2026 | $18.25 | $18.86 | $16.69 | $16.87 | $16.87 | 280K | -7.56% |
| May 12, 2026 | $19.69 | $19.93 | $19.45 | $19.60 | $19.60 | 71K | -0.46% |
| May 11, 2026 | $19.73 | $20.19 | $19.53 | $19.79 | $19.79 | 83K | +0.30% |
Showing 1–20 of 272 records
Annual Stock Price Performance · AII
Jan 1 → Dec 31 · 2 years2026-18.7%$20.62 → $16.77
-18.7%
2025+12.6%$18.50 → $20.83
+12.6%
Best Year2025 · +12.6%
Worst Year2026 · -18.7%
Positive Years1 / 2
Avg Annual Return-3.0%
2Y Total Return-9.4%
2Y CAGR~-4.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AII?
If you invested $1,000 in AII at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$992
Total Return-0.8%
CAGR~-0.8% / yr
Profit$-8
Based on May 8, 2025 · $16.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Integrity Insurance Group, Inc.（AII）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AII 历史股价FMP 日线复权 OHLCV