AII
AMERICAN INS (AII)
NYSE
$17.95+$0.66 (+3.79%)
Price as of Jun 23, 2026 5:42 PM EDT
  • $338.7M
    Market Cap
  • 7.31%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +1.65%
    Low Price$16.36
    High Price$17.50
  • 3 Months
    -7.93%
    Low Price$16.36
    High Price$19.82
  • 1 Year
    +7.31%
    Low Price$16.36
    High Price$26.19
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
16.74
17.56
16.74
17.29
+3.16%
109,040
06/18/2026
17.42
17.54
16.73
16.76
-4.23%
282,384
06/17/2026
16.95
17.50
16.86
17.50
+2.04%
159,136
06/16/2026
16.85
18.07
16.69
17.15
+2.88%
331,650
06/15/2026
16.93
17.13
16.61
16.67
-2.00%
217,524
06/12/2026
17.16
17.45
16.88
17.01
+0.89%
184,565
06/11/2026
17.01
17.25
16.71
16.86
-0.82%
96,283
06/10/2026
16.85
17.26
16.75
17.00
+1.49%
141,938
06/09/2026
16.81
17.12
16.69
16.75
-0.12%
224,693
06/08/2026
16.93
17.03
16.59
16.77
-1.35%
87,762
06/05/2026
16.44
17.06
16.28
17.00
+3.91%
106,223
06/04/2026
16.68
17.10
16.25
16.36
-1.39%
115,548
06/03/2026
16.51
16.64
16.29
16.59
-1.01%
170,130
06/02/2026
16.21
16.76
16.21
16.76
+0.96%
178,823
06/01/2026
16.28
16.69
16.19
16.60
+1.47%
141,712
05/29/2026
16.44
16.70
16.32
16.36
-1.45%
97,320
05/28/2026
16.80
16.99
16.53
16.60
-0.60%
92,210
05/27/2026
17.05
17.12
16.64
16.70
+0.30%
108,200
05/26/2026
17.01
17.12
16.54
16.65
-2.12%
103,740
05/22/2026
16.88
17.33
16.87
17.01
+0.89%
157,078
05/21/2026
16.42
16.86
16.28
16.86
+1.57%
123,654
05/20/2026
16.52
16.69
16.34
16.60
+0.24%
81,014
05/19/2026
16.70
17.16
16.41
16.56
-2.19%
109,123
05/18/2026
16.94
17.27
16.86
16.93
-0.82%
53,016
05/15/2026
17.01
17.42
16.83
17.07
-0.06%
89,265
05/14/2026
16.87
17.40
16.87
17.08
+1.24%
89,117
05/13/2026
18.25
18.86
16.69
16.87
-13.93%
280,073
05/12/2026
19.69
19.93
19.46
19.60
-0.96%
71,172
05/12/2026
$1.03 Earnings
05/11/2026
19.73
20.19
19.53
19.79
+0.30%
83,301
05/08/2026
19.49
19.88
19.19
19.73
+0.31%
66,953
05/07/2026
19.56
19.68
19.30
19.67
+1.86%
62,583
05/06/2026
19.59
19.87
19.11
19.31
-1.58%
53,243
05/05/2026
18.90
19.74
18.90
19.62
+3.59%
46,601
05/04/2026
19.35
19.95
18.88
18.94
-2.17%
37,731
05/01/2026
19.69
19.72
19.14
19.36
-1.22%
96,171
04/30/2026
19.25
19.77
19.25
19.60
+1.19%
132,571
04/29/2026
19.65
19.79
19.21
19.37
-2.27%
52,168
04/28/2026
19.59
20.29
19.27
19.82
+1.48%
54,966
04/27/2026
19.55
19.93
19.46
19.53
-0.71%
47,601
04/24/2026
19.23
19.69
19.08
19.67
+1.65%
93,281
04/23/2026
18.91
19.48
18.85
19.35
+2.65%
64,860
04/22/2026
19.01
19.15
18.72
18.85
-0.74%
92,017
04/21/2026
19.17
19.40
18.99
18.99
-1.40%
80,011
04/20/2026
19.52
19.71
19.14
19.26
-1.83%
61,626
04/17/2026
19.12
19.68
19.10
19.62
+3.70%
102,320
04/16/2026
18.66
18.95
18.66
18.92
+1.39%
72,192
04/15/2026
18.71
18.85
18.50
18.66
+0.38%
52,656
04/14/2026
18.50
18.85
18.46
18.59
+0.22%
57,291
04/13/2026
18.20
18.77
18.20
18.55
+1.70%
55,335
04/10/2026
18.85
18.89
18.23
18.24
-3.18%
64,587
04/09/2026
18.74
19.15
18.57
18.84
-0.05%
81,360
04/08/2026
18.86
19.22
18.69
18.85
+1.62%
80,847
04/07/2026
19.01
19.28
18.42
18.55
-4.73%
81,484
04/06/2026
19.49
19.58
19.33
19.47
+1.46%
81,018
04/02/2026
18.64
19.32
18.57
19.19
+1.43%
65,356
04/01/2026
19.22
19.31
18.60
18.92
-1.87%
136,018
03/31/2026
19.51
19.73
19.12
19.28
+0.10%
224,628
03/30/2026
18.81
19.37
18.54
19.26
+3.33%
163,262
03/27/2026
18.82
19.04
18.52
18.64
-2.00%
116,813
03/26/2026
19.02
19.29
18.78
19.02
-0.31%
122,389
03/25/2026
19.60
19.65
19.00
19.08
-1.09%
47,858
03/24/2026
19.04
19.60
19.04
19.29
0.00%
64,325
03/23/2026
19.06
19.67
18.85
19.29
+2.72%
144,869
03/20/2026
19.23
19.23
18.78
18.78
-1.47%
594,585
03/19/2026
19.10
19.18
18.59
19.06
-0.47%
133,129
03/18/2026
19.08
19.34
18.52
19.15
-0.21%
141,647
03/17/2026
18.61
19.48
18.57
19.19
+1.43%
173,247
03/16/2026
18.53
19.18
18.40
18.92
+3.33%
121,159
03/16/2026
$1.02 Dividend
03/13/2026
18.18
18.36
18.04
18.31
+1.68%
111,585
03/12/2026
17.86
18.22
17.84
18.01
0.00%
89,873
03/11/2026
18.38
18.40
17.91
18.01
-2.01%
172,318
03/10/2026
17.96
18.48
17.75
18.38
+2.32%
142,497
03/09/2026
18.35
18.35
17.58
17.96
-2.77%
316,118
03/06/2026
18.55
18.61
18.31
18.47
-1.91%
79,888
03/05/2026
19.06
19.29
18.62
18.83
-0.75%
94,440
03/04/2026
19.37
19.57
18.93
18.97
-1.91%
92,346
03/03/2026
19.84
19.97
19.18
19.34
-3.50%
152,641
03/02/2026
19.20
20.08
19.09
20.04
+3.93%
580,734
02/27/2026
19.60
19.69
19.00
19.29
-2.44%
113,355
02/26/2026
19.11
19.94
19.11
19.77
+3.99%
140,936
02/25/2026
18.45
19.28
18.22
19.01
+10.34%
357,197
02/24/2026
16.75
17.29
16.66
17.23
+2.83%
150,223
02/24/2026
$1.11 Earnings
02/23/2026
17.30
17.41
16.68
16.76
-2.05%
141,551
02/20/2026
16.90
17.15
16.70
17.11
+1.46%
113,267
02/19/2026
16.79
17.02
16.66
16.86
0.00%
142,974
02/18/2026
17.34
17.42
16.81
16.86
-2.47%
77,775
02/17/2026
16.78
17.31
16.78
17.29
+2.36%
73,162
02/13/2026
16.99
17.20
16.78
16.89
-0.67%
73,090
02/12/2026
17.39
17.39
16.64
17.00
-1.21%
154,240
02/11/2026
17.22
17.34
16.95
17.21
-0.06%
72,990
02/10/2026
16.90
17.23
16.78
17.22
+2.54%
101,266
02/09/2026
17.19
17.39
16.75
16.79
-3.06%
84,512
02/06/2026
17.43
17.67
17.24
17.32
-0.44%
56,513
02/05/2026
17.42
17.59
17.20
17.40
-0.05%
65,011
02/04/2026
17.35
17.65
17.33
17.41
+0.11%
68,087
02/03/2026
18.02
18.15
17.14
17.39
-3.37%
163,240
02/02/2026
17.73
18.10
17.62
18.00
+1.66%
100,818