XNYS
Datos históricos de American Integrity Insurance Group, Inc.
American Integrity Insurance Group, Inc. · AII
$26.77
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:54 UTC
- Variación en el periodo
- +15.49%
- Máximo
- US$27.40
- 9 de octubre de 2026
- Mínimo
- US$16.19
- 1 de junio de 2026
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.00 | 27.40 | 26.71 | 26.77 | −0.74% | 99,948.374 |
| 8 oct 2026 | 26.24 | 26.97 | 26.11 | 26.97 | +1.97% | 305,483.511 |
| 7 oct 2026 | 25.99 | 26.46 | 25.51 | 26.45 | +2.64% | 163,617.216 |
| 6 oct 2026 | 25.79 | 26.21 | 25.49 | 25.77 | +1.10% | 74,142.308 |
| 5 oct 2026 | 25.70 | 26.00 | 25.23 | 25.49 | −2.19% | 107,124.148 |
| 2 oct 2026 | 25.92 | 26.13 | 25.74 | 26.06 | +0.85% | 109,436.037 |
| 1 oct 2026 | 24.74 | 25.88 | 24.66 | 25.84 | +3.40% | 91,772.306 |
| 30 sep 2026 | 25.04 | 25.38 | 24.15 | 24.99 | −1.07% | 148,526.914 |
| 29 sep 2026 | 25.13 | 25.29 | 24.70 | 25.26 | +1.12% | 99,517.914 |
| 28 sep 2026 | 25.19 | 25.37 | 24.88 | 24.98 | −0.83% | 115,963.943 |
| 25 sep 2026 | 25.33 | 25.73 | 25.06 | 25.19 | −0.55% | 68,578.975 |
| 24 sep 2026 | 24.90 | 25.61 | 24.90 | 25.33 | +1.44% | 124,816.041 |
| 23 sep 2026 | 25.64 | 25.81 | 24.65 | 24.97 | −3.81% | 178,105.81 |
| 22 sep 2026 | 25.97 | 26.20 | 25.04 | 25.96 | +0.39% | 457,867.806 |
| 21 sep 2026 | 26.35 | 26.42 | 25.78 | 25.86 | −2.12% | 192,695.294 |
| 18 sep 2026 | 26.62 | 26.93 | 25.69 | 26.42 | −1.31% | 559,816.964 |
| 17 sep 2026 | 26.17 | 26.87 | 26.00 | 26.77 | +2.33% | 390,749.07 |
| 16 sep 2026 | 26.44 | 26.65 | 25.96 | 26.16 | −0.34% | 111,155.738 |
| 15 sep 2026 | 26.25 | 26.74 | 25.39 | 26.25 | −0.91% | 151,444.008 |
| 14 sep 2026 | 26.16 | 26.68 | 25.94 | 26.49 | +2.16% | 263,716.995 |
| 11 sep 2026 | 25.82 | 26.12 | 25.19 | 25.93 | +2.05% | 166,236.654 |
| 10 sep 2026 | 26.11 | 26.48 | 25.17 | 25.41 | −1.97% | 451,876.715 |
| 9 sep 2026 | 26.25 | 26.68 | 25.61 | 25.92 | −1.07% | 188,155.685 |
| 8 sep 2026 | 26.00 | 26.72 | 25.50 | 26.20 | +0.77% | 345,922.092 |
| 4 sep 2026 | 25.86 | 26.43 | 25.71 | 26.00 | −0.61% | 109,328.301 |
| 3 sep 2026 | 26.43 | 26.49 | 26.02 | 26.16 | +0.23% | 133,047.542 |
| 2 sep 2026 | 25.91 | 26.23 | 25.81 | 26.10 | +1.75% | 124,387.2 |
| 1 sep 2026 | 26.13 | 26.29 | 25.18 | 25.65 | −1.35% | 202,485.953 |
| 31 ago 2026 | 26.27 | 26.43 | 25.63 | 26.00 | −1.22% | 174,885.129 |
| 28 ago 2026 | 26.34 | 26.71 | 26.23 | 26.32 | +0.11% | 109,649.682 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.