AII
AMERICAN INS (AII)
NYSE
$26.04+$0.20 (+0.75%)
Price as of Oct 02, 2026 4:42 PM EDT
  • $506.3M
    Market Cap
  • 20.65%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +0.74%
    Low Price$24.97
    High Price$26.77
  • 3 Months
    +35.79%
    Low Price$17.95
    High Price$26.77
  • 1 Year
    +20.65%
    Low Price$16.36
    High Price$26.77
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
24.74
25.88
24.66
25.84
+3.40%
91,772
09/30/2026
25.04
25.38
24.15
24.99
-1.07%
148,526
09/29/2026
25.13
25.29
24.70
25.26
+1.12%
99,517
09/28/2026
25.19
25.37
24.88
24.98
-0.83%
115,963
09/25/2026
25.33
25.73
25.06
25.19
-0.55%
68,578
09/24/2026
24.90
25.61
24.90
25.33
+1.44%
124,816
09/23/2026
25.64
25.81
24.65
24.97
-3.81%
178,118
09/22/2026
25.97
26.20
25.04
25.96
+0.39%
457,867
09/21/2026
26.35
26.42
25.78
25.86
-2.12%
192,695
09/18/2026
26.62
26.93
25.69
26.42
-1.31%
559,816
09/17/2026
26.17
26.87
26.00
26.77
+2.33%
390,749
09/16/2026
26.44
26.65
25.96
26.16
-0.34%
111,155
09/15/2026
26.25
26.74
25.39
26.25
-0.91%
151,444
09/14/2026
26.16
26.68
25.94
26.49
+2.16%
263,716
09/11/2026
25.82
26.12
25.19
25.93
+2.05%
166,236
09/10/2026
26.11
26.48
25.17
25.41
-1.97%
451,876
09/09/2026
26.25
26.68
25.61
25.92
-1.07%
188,155
09/08/2026
26.00
26.72
25.50
26.20
+0.77%
345,889
09/04/2026
25.86
26.43
25.71
26.00
-0.61%
109,328
09/03/2026
26.43
26.49
26.02
26.16
+0.23%
133,047
09/02/2026
25.91
26.23
25.81
26.10
+1.75%
124,387
09/01/2026
26.13
26.29
25.18
25.65
-1.35%
202,485
08/31/2026
26.27
26.43
25.63
26.00
-1.22%
174,885
08/28/2026
26.34
26.71
26.23
26.32
+0.11%
109,649
08/27/2026
26.23
26.68
26.02
26.29
-1.28%
121,046
08/26/2026
26.51
27.00
25.99
26.63
+1.10%
275,440
08/25/2026
26.14
26.61
25.95
26.34
+0.73%
236,336
08/24/2026
25.51
26.56
25.50
26.15
+3.16%
288,160
08/21/2026
25.60
26.41
24.98
25.35
-0.82%
270,164
08/20/2026
24.73
25.56
24.51
25.56
+2.77%
146,919
08/19/2026
25.16
25.44
24.68
24.87
-1.54%
102,561
08/18/2026
25.37
25.76
25.02
25.26
+1.00%
154,709
08/17/2026
24.40
25.09
24.36
25.01
+4.25%
378,899
08/14/2026
24.02
24.43
23.71
23.99
-0.04%
193,976
08/13/2026
23.47
24.04
23.04
24.00
+4.76%
252,338
08/12/2026
24.56
25.00
22.30
22.91
+13.47%
505,463
08/11/2026
20.69
20.69
20.12
20.19
-1.75%
92,683
08/11/2026
$1.78 Earnings
08/10/2026
20.79
20.93
20.41
20.55
-2.14%
82,643
08/07/2026
21.00
21.15
20.72
21.00
-0.94%
92,210
08/06/2026
20.75
21.25
20.60
21.20
+2.12%
174,841
08/05/2026
20.97
21.06
20.54
20.76
-0.76%
73,964
08/04/2026
20.71
21.16
20.39
20.92
+0.29%
148,639
08/03/2026
20.35
21.06
20.06
20.86
+2.81%
175,537
07/31/2026
20.06
20.65
20.00
20.29
+0.15%
103,611
07/30/2026
20.38
20.49
19.62
20.26
-0.25%
158,708
07/29/2026
19.60
20.49
19.34
20.31
+3.57%
173,360
07/28/2026
19.13
19.86
19.13
19.61
+2.62%
63,782
07/27/2026
18.56
19.30
18.56
19.11
+2.36%
79,226
07/24/2026
18.10
18.83
18.06
18.67
+4.01%
58,149
07/23/2026
18.00
18.12
17.50
17.95
-0.99%
99,851
07/22/2026
18.61
18.67
18.01
18.13
-3.26%
63,347
07/21/2026
18.89
19.08
18.57
18.74
-1.00%
73,666
07/20/2026
18.77
19.31
18.32
18.93
+1.45%
52,646
07/17/2026
18.70
19.40
18.63
18.66
-0.32%
52,308
07/16/2026
18.20
18.89
18.20
18.72
+2.18%
47,031
07/15/2026
18.84
18.84
18.17
18.32
-1.93%
59,623
07/14/2026
19.36
19.36
18.60
18.68
-2.96%
56,411
07/13/2026
19.21
19.40
19.06
19.25
+1.21%
56,011
07/10/2026
19.21
19.21
18.85
19.02
-0.73%
43,126
07/09/2026
18.85
19.20
18.76
19.16
+0.58%
116,576
07/08/2026
19.11
19.13
18.88
19.05
-0.52%
68,797
07/07/2026
18.86
19.35
18.69
19.15
+2.24%
165,781
07/06/2026
19.26
19.26
18.73
18.73
-2.80%
74,515
07/02/2026
19.23
19.46
18.90
19.27
+1.26%
88,764
07/01/2026
19.00
19.56
18.78
19.03
+1.06%
102,206
06/30/2026
18.88
19.24
18.59
18.83
-1.47%
88,851
06/29/2026
18.63
19.34
18.50
19.11
+2.08%
90,934
06/26/2026
17.81
18.76
17.78
18.72
+5.76%
489,027
06/25/2026
18.11
18.11
17.56
17.70
-1.88%
135,330
06/24/2026
17.78
18.39
17.72
18.04
+0.45%
117,126
06/23/2026
17.45
18.00
17.38
17.96
+3.88%
249,926
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