American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
9.25
+0.21 (2.32%)
Oct 1, 2026, 4:00 PM EDT - Market closed
ACIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.04 | 9.27 | 9.04 | 9.26 | - | 2.43% | 193,428 |
| Sep 30, 2026 | 9.25 | 9.25 | 9.01 | 9.04 | 9.04 | -2.16% | 257,916 |
| Sep 29, 2026 | 9.27 | 9.34 | 9.14 | 9.24 | 9.24 | -0.22% | 203,376 |
| Sep 28, 2026 | 9.30 | 9.43 | 9.23 | 9.26 | 9.26 | -1.49% | 331,816 |
| Sep 25, 2026 | 9.45 | 9.45 | 9.21 | 9.40 | 9.40 | 3.64% | 405,327 |
| Sep 24, 2026 | 9.16 | 9.20 | 9.03 | 9.07 | 9.07 | -0.44% | 482,081 |
| Sep 23, 2026 | 9.21 | 9.30 | 9.08 | 9.11 | 9.11 | -1.09% | 231,318 |
| Sep 22, 2026 | 9.25 | 9.27 | 9.09 | 9.21 | 9.21 | 0.22% | 296,057 |
| Sep 21, 2026 | 9.25 | 9.29 | 9.15 | 9.19 | 9.19 | 0.11% | 335,873 |
| Sep 18, 2026 | 9.11 | 9.26 | 9.06 | 9.18 | 9.18 | 0.11% | 459,306 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.12 | 9.17 | 9.17 | -0.11% | 229,436 |
| Sep 16, 2026 | 9.11 | 9.20 | 9.06 | 9.18 | 9.18 | 0.44% | 293,690 |
| Sep 15, 2026 | 9.30 | 9.30 | 9.10 | 9.14 | 9.14 | -2.35% | 215,673 |
| Sep 14, 2026 | 9.34 | 9.49 | 9.27 | 9.36 | 9.36 | 0.21% | 202,062 |
| Sep 11, 2026 | 9.45 | 9.50 | 9.22 | 9.34 | 9.34 | -0.11% | 213,834 |
| Sep 10, 2026 | 9.30 | 9.35 | 9.23 | 9.35 | 9.35 | 0.65% | 192,180 |
| Sep 9, 2026 | 9.28 | 9.39 | 9.15 | 9.29 | 9.29 | -0.21% | 198,273 |
| Sep 8, 2026 | 9.44 | 9.46 | 9.26 | 9.31 | 9.31 | -2.41% | 143,269 |
| Sep 4, 2026 | 9.50 | 9.56 | 9.46 | 9.54 | 9.54 | - | 185,521 |
| Sep 3, 2026 | 9.48 | 9.59 | 9.40 | 9.54 | 9.54 | 1.49% | 175,811 |
| Sep 2, 2026 | 9.42 | 9.57 | 9.39 | 9.40 | 9.40 | 0.43% | 210,888 |
| Sep 1, 2026 | 9.45 | 9.57 | 9.30 | 9.36 | 9.36 | -1.16% | 328,722 |
| Aug 31, 2026 | 9.45 | 9.52 | 9.41 | 9.47 | 9.47 | -0.32% | 323,955 |
| Aug 28, 2026 | 9.43 | 9.54 | 9.42 | 9.50 | 9.50 | 0.74% | 170,263 |
| Aug 27, 2026 | 9.49 | 9.61 | 9.26 | 9.43 | 9.43 | -0.84% | 163,501 |
| Aug 26, 2026 | 9.39 | 9.68 | 9.39 | 9.51 | 9.51 | 1.17% | 338,333 |
| Aug 25, 2026 | 9.37 | 9.41 | 9.23 | 9.40 | 9.40 | 0.64% | 264,381 |
| Aug 24, 2026 | 9.22 | 9.41 | 9.21 | 9.34 | 9.34 | 1.74% | 320,540 |
| Aug 21, 2026 | 9.19 | 9.27 | 9.10 | 9.18 | 9.18 | -0.33% | 298,782 |
| Aug 20, 2026 | 9.31 | 9.44 | 9.20 | 9.21 | 9.21 | -2.54% | 233,723 |
| Aug 19, 2026 | 9.52 | 9.55 | 9.33 | 9.45 | 9.45 | -0.63% | 269,393 |
| Aug 18, 2026 | 9.58 | 9.64 | 9.51 | 9.51 | 9.51 | 0.63% | 234,615 |
| Aug 17, 2026 | 9.84 | 9.95 | 9.37 | 9.45 | 9.45 | -4.16% | 364,320 |
| Aug 14, 2026 | 9.79 | 9.92 | 9.77 | 9.86 | 9.86 | 1.02% | 199,269 |
| Aug 13, 2026 | 9.91 | 9.96 | 9.72 | 9.76 | 9.76 | -0.71% | 375,639 |
| Aug 12, 2026 | 9.83 | 9.91 | 9.77 | 9.83 | 9.83 | 0.10% | 213,697 |
| Aug 11, 2026 | 9.89 | 9.95 | 9.81 | 9.82 | 9.82 | -1.31% | 269,108 |
| Aug 10, 2026 | 10.35 | 10.38 | 9.84 | 9.95 | 9.95 | -4.69% | 259,224 |
| Aug 7, 2026 | 10.77 | 10.92 | 10.35 | 10.44 | 10.44 | 1.56% | 379,870 |
| Aug 6, 2026 | 11.24 | 11.24 | 9.72 | 10.28 | 10.28 | -6.12% | 741,325 |
| Aug 5, 2026 | 10.98 | 11.12 | 10.89 | 10.95 | 10.95 | -0.73% | 242,519 |
| Aug 4, 2026 | 10.88 | 11.11 | 10.79 | 11.03 | 11.03 | 0.96% | 220,111 |
| Aug 3, 2026 | 10.73 | 10.94 | 10.50 | 10.93 | 10.93 | 2.87% | 248,907 |
| Jul 31, 2026 | 10.62 | 10.66 | 10.43 | 10.62 | 10.62 | - | 156,890 |
| Jul 30, 2026 | 10.92 | 10.92 | 10.46 | 10.62 | 10.62 | -3.89% | 202,853 |
| Jul 29, 2026 | 10.80 | 11.09 | 10.74 | 11.05 | 11.05 | 1.75% | 366,040 |
| Jul 28, 2026 | 10.41 | 10.94 | 10.41 | 10.86 | 10.86 | 4.32% | 382,484 |
| Jul 27, 2026 | 10.31 | 10.46 | 10.29 | 10.41 | 10.41 | 1.26% | 209,037 |
| Jul 24, 2026 | 9.99 | 10.31 | 9.99 | 10.28 | 10.28 | 2.90% | 230,941 |
| Jul 23, 2026 | 9.95 | 10.05 | 9.77 | 9.99 | 9.99 | 0.50% | 228,242 |