Stock listing
Frankfurt:8DI American Integrity Insurance Group, Inc. Aktie
German listing (Frankfurt) of American Integrity Insurance Group, Inc. · home listing NYSE:AII
Follow American Integrity Insurance Group, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:AII
$28.77 USD -0.18 (-0.6%)
Close on Oct 21, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:AII
- Day range
- $28.32 – $29.17 USDOct 21, 2026
- Volume
- 150,375 sharesOct 21, 2026
- Market cap
- $563.8M USDAt the close on Oct 21, 2026 · price × 19.60M shares outstanding
- 52-week range
- $16.19 – $29.19 USDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:AII · Home | $28.77 USD | -0.18 (-0.6%) | 150,375 | $29.17 | $29.17 | $28.32 | $28.95 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NYSE:AII · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.77 | -0.18 | -0.6% | $29.17 | $29.17 | $28.32 | 150,375 | |
| $28.95 | +0.97 | +3.5% | $27.93 | $29.19 | $27.87 | 198,154 | |
| $27.98 | +0.48 | +1.7% | $27.44 | $27.98 | $27.00 | 334,218 | |
| $27.50 | -0.20 | -0.7% | $27.42 | $28.00 | $27.35 | 132,600 | |
| $27.70 | +0.15 | +0.5% | $27.82 | $28.25 | $27.40 | 233,300 | |
| $27.55 | +0.06 | +0.2% | $27.48 | $27.64 | $26.86 | 358,300 | |
| $27.49 | +0.37 | +1.4% | $27.30 | $27.55 | $26.93 | 320,300 | |
| $27.12 | +0.35 | +1.3% | $26.81 | $27.86 | $26.81 | 539,200 | |
| $26.77 | -0.20 | -0.7% | $27.00 | $27.40 | $26.71 | 99,900 | |
| $26.97 | +0.52 | +2.0% | $26.24 | $26.97 | $26.11 | 305,500 | |
| $26.45 | +0.68 | +2.6% | $25.99 | $26.46 | $25.51 | 163,600 | |
| $25.77 | +0.28 | +1.1% | $25.79 | $26.21 | $25.49 | 74,142 | |
| $25.49 | -0.57 | -2.2% | $25.70 | $26.00 | $25.23 | 107,124 | |
| $26.06 | +0.22 | +0.9% | $25.92 | $26.13 | $25.74 | 109,400 | |
| $25.84 | +0.85 | +3.4% | $24.74 | $25.88 | $24.66 | 91,800 | |
| $24.99 | -0.27 | -1.1% | $25.04 | $25.38 | $24.15 | 148,500 | |
| $25.26 | +0.28 | +1.1% | $25.13 | $25.29 | $24.70 | 99,500 | |
| $24.98 | -0.21 | -0.8% | $25.19 | $25.37 | $24.88 | 116,000 | |
| $25.19 | -0.14 | -0.6% | $25.33 | $25.73 | $25.06 | 68,600 | |
| $25.33 | +0.36 | +1.4% | $24.90 | $25.61 | $24.90 | 124,800 | |
| $24.97 | -0.99 | -3.8% | $25.64 | $25.81 | $24.65 | 178,100 | |
| $25.96 | +0.10 | +0.4% | $25.97 | $26.20 | $25.04 | 457,900 | |
| $25.86 | -0.56 | -2.1% | $26.35 | $26.42 | $25.78 | 192,700 | |
| $26.42 | -0.35 | -1.3% | $26.62 | $26.93 | $25.69 | 559,811 | |
| $26.77 | +0.61 | +2.3% | $26.17 | $26.87 | $26.00 | 390,700 | |
| $26.16 | -0.09 | -0.3% | $26.44 | $26.65 | $25.96 | 111,200 | |
| $26.25 | -0.24 | -0.9% | $26.25 | $26.74 | $25.39 | 151,400 | |
| $26.49 | +0.56 | +2.2% | $26.16 | $26.68 | $25.94 | 263,700 | |
| $25.93 | +0.52 | +2.0% | $25.82 | $26.12 | $25.19 | 166,200 | |
| $25.41 | -0.51 | -2.0% | $26.11 | $26.48 | $25.17 | 451,900 | |
| $25.92 | -0.28 | -1.1% | $26.25 | $26.68 | $25.61 | 188,200 | |
| $26.20 | +0.20 | +0.8% | $26.00 | $26.72 | $25.50 | 345,900 | |
| $26.00 | -0.16 | -0.6% | $25.86 | $26.43 | $25.71 | 109,300 | |
| $26.16 | +0.06 | +0.2% | $26.43 | $26.49 | $26.02 | 133,000 | |
| $26.10 | +0.45 | +1.8% | $25.91 | $26.23 | $25.81 | 124,400 | |
| $25.65 | -0.35 | -1.3% | $26.13 | $26.29 | $25.18 | 202,000 | |
| $26.00 | -0.32 | -1.2% | $26.27 | $26.43 | $25.63 | 174,900 | |
| $26.32 | +0.03 | +0.1% | $26.34 | $26.71 | $26.23 | 109,600 | |
| $26.29 | -0.34 | -1.3% | $26.23 | $26.68 | $26.02 | 120,900 | |
| $26.63 | +0.29 | +1.1% | $26.51 | $27.00 | $25.99 | 275,400 | |
| $26.34 | +0.19 | +0.7% | $26.14 | $26.61 | $25.95 | 236,340 | |
| $26.15 | +0.80 | +3.2% | $25.51 | $26.56 | $25.50 | 288,160 | |
| $25.35 | -0.21 | -0.8% | $25.60 | $26.41 | $24.98 | 270,300 | |
| $25.56 | +0.69 | +2.8% | $24.73 | $25.56 | $24.51 | 146,900 | |
| $24.87 | -0.39 | -1.5% | $25.16 | $25.44 | $24.68 | 102,600 | |
| $25.26 | +0.25 | +1.0% | $25.37 | $25.76 | $25.02 | 154,400 | |
| $25.01 | +1.02 | +4.3% | $24.40 | $25.09 | $24.36 | 378,900 | |
| $23.99 | -0.01 | 0.0% | $24.02 | $24.43 | $23.71 | 194,000 | |
| $24.00 | +1.09 | +4.8% | $23.47 | $24.04 | $23.04 | 252,300 | |
| $22.91 | +2.72 | +13.5% | $24.56 | $25.00 | $22.30 | 496,100 | |
| $20.19 | -0.36 | -1.8% | $20.69 | $20.69 | $20.12 | 92,700 | |
| $20.55 | -0.45 | -2.1% | $20.79 | $20.93 | $20.41 | 82,600 | |
| $21.00 | -0.20 | -0.9% | $21.00 | $21.15 | $20.72 | 92,200 | |
| $21.20 | +0.44 | +2.1% | $20.75 | $21.25 | $20.60 | 174,800 | |
| $20.76 | -0.16 | -0.8% | $20.97 | $21.06 | $20.54 | 74,000 | |
| $20.92 | +0.06 | +0.3% | $20.71 | $21.16 | $20.39 | 148,600 | |
| $20.86 | +0.57 | +2.8% | $20.35 | $21.06 | $20.06 | 175,500 | |
| $20.29 | +0.03 | +0.1% | $20.06 | $20.65 | $20.00 | 103,600 | |
| $20.26 | -0.05 | -0.2% | $20.38 | $20.49 | $19.62 | 158,700 | |
| $20.31 | +0.70 | +3.6% | $19.60 | $20.49 | $19.34 | 173,400 | |
| $19.61 | +0.50 | +2.6% | $19.13 | $19.86 | $19.13 | 63,800 | |
| $19.11 | +0.44 | +2.4% | $18.56 | $19.30 | $18.56 | 79,100 | |
| $18.67 | +0.72 | +4.0% | $18.10 | $18.83 | $18.06 | 58,100 | |
| $17.95 | -0.18 | -1.0% | $18.00 | $18.12 | $17.50 | 99,900 | |
| $18.13 | -0.61 | -3.3% | $18.61 | $18.67 | $18.01 | 63,300 | |
| $18.74 | -0.19 | -1.0% | $18.89 | $19.08 | $18.57 | 73,666 |
- Ticker
- Frankfurt:8DI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- Frankfurt
- Currency
- EUR
What changed lately
Latest news release · Sep 3, 2026
American Integrity Insurance Group, Inc. Announces Participation in the KBW Insurance Conference
Latest earnings call · Aug 12, 2026
American Integrity Insurance Group (NYSE:AII) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 24, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides
Calls
Replays
American Integrity Insurance Group (NYSE:AII) Q2 2026 Earnings Call
Wed, Aug 12, 2026 · 9:30 AM ET
Watch TranscriptAmerican Integrity Insurance Group (NYSE:AII) Q1 2026 Earnings Call
Wed, May 13, 2026 · 9:30 AM ET
Watch TranscriptAmerican Integrity Insurance Group (NYSE:AII) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 9:30 AM ET
Watch Transcript
Latest news
American Integrity Insurance Group, Inc. Announces Participation in the KBW Insurance Conference
Sep 3, 2026
Closed $26.00 (-0.6%) on Sep 4, 2026
American Integrity Insurance Group, Inc. Reports Second Quarter 2026 Results
Aug 11, 2026
Closed $22.91 (+13.5%) on Aug 12, 2026
American Integrity’s Ryan Hodges Receives PropertyCasualty360’s Excellence in Risk Management Award
Aug 4, 2026
Closed $20.76 (-0.8%) on Aug 5, 2026
American Integrity Surpasses 40,000 LinkedIn Followers, Reflecting Industry Leadership and Stakeholder Engagement
Jul 30, 2026
Closed $20.29 (+0.1%) on Jul 31, 2026
American Integrity Vice President of Claims Trevor McDonald Named PropertyCasualty360’s 2026 Claims Leader of the Year
Jul 28, 2026
Closed $20.31 (+3.6%) on Jul 29, 2026
American Integrity Insurance Group, Inc. Announces Second Quarter 2026 Earnings Release Date and Conference Call
Jul 28, 2026
Closed $20.31 (+3.6%) on Jul 29, 2026
American Integrity Founder and CEO Bob Ritchie Named PropertyCasualty360’s 2026 Thought Leader of the Year
Jul 21, 2026
Closed $18.13 (-3.3%) on Jul 22, 2026
American Integrity Insurance Group, Inc. Announces Full Placement of 2026-2027 CAT XOL Reinsurance Program
Jun 1, 2026
Closed $16.60 (+1.5%) on Jun 1, 2026
American Integrity Insurance Group, Inc. Reports First Quarter 2026 Results
May 12, 2026
Closed $16.87 (-13.9%) on May 13, 2026
American Integrity Expands Its Footprint in the Luxury Home Market, Insuring Homes Up to $15 Million in Total Insured Value
May 6, 2026
Closed $19.67 (+1.9%) on May 7, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 27 slides · Sep 24, 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · May 20, 2026
Q4 2025 Earnings Presentation
Earnings · 24 slides · Feb 25, 2026
Q2 2025 Earnings Presentation
Earnings · 26 slides · Aug 13, 2025
American Integrity Insurance Group, Inc. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 28 in the last 12 months · 42 in all · newest Sep 3, 2026 · oldest 2025
- Calls
- 6 calls with a replay · 6 with a transcript · latest Aug 12, 2026
- Decks
- 4 decks · latest Sep 24, 2026
Where American Integrity Insurance Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:AII · Home listing | NYSE | United States | USD |
| LS Exchange:A417ZH | LS Exchange | Germany | EUR |
| BOATS:AII | BOATS | United States | USD |
| Dusseldorf:8DI | Dusseldorf | Germany | EUR |
| Frankfurt:8DI · This page | Frankfurt | Germany | EUR |
| gettex:8DI | gettex | Germany | EUR |
| Lang & Schwarz:A417ZH | Lang & Schwarz | Germany | EUR |
| Munich:8DI | Munich | Germany | EUR |
| Tradegate:8DI | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about American Integrity Insurance Group, Inc.