American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.04
+0.17 (1.56%)
Jul 3, 2025, 1:00 PM - Market closed
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.90 | 11.12 | 10.90 | 11.04 | 11.04 | 1.56% | 177,411 |
| Jul 2, 2025 | 10.97 | 10.97 | 10.64 | 10.87 | 10.87 | -1.18% | 308,087 |
| Jul 1, 2025 | 11.05 | 11.23 | 10.89 | 11.00 | 11.00 | -1.08% | 244,081 |
| Jun 30, 2025 | 10.75 | 11.16 | 10.70 | 11.12 | 11.12 | 4.02% | 266,486 |
| Jun 27, 2025 | 10.53 | 10.76 | 10.47 | 10.69 | 10.69 | 1.23% | 416,168 |
| Jun 26, 2025 | 10.63 | 10.63 | 10.37 | 10.56 | 10.56 | 1.15% | 152,977 |
| Jun 25, 2025 | 10.57 | 10.57 | 10.36 | 10.44 | 10.44 | -0.85% | 151,886 |
| Jun 24, 2025 | 10.61 | 10.65 | 10.41 | 10.53 | 10.53 | 0.10% | 358,157 |
| Jun 23, 2025 | 10.36 | 10.57 | 10.28 | 10.52 | 10.52 | 1.25% | 210,688 |
| Jun 20, 2025 | 10.20 | 10.55 | 10.16 | 10.39 | 10.39 | 2.77% | 420,275 |
| Jun 18, 2025 | 10.46 | 10.50 | 10.10 | 10.11 | 10.11 | -3.44% | 237,053 |
| Jun 17, 2025 | 10.41 | 10.68 | 10.37 | 10.47 | 10.47 | -0.10% | 370,574 |
| Jun 16, 2025 | 10.46 | 10.51 | 10.38 | 10.48 | 10.48 | 0.48% | 220,336 |
| Jun 13, 2025 | 10.69 | 10.69 | 10.40 | 10.43 | 10.43 | -2.07% | 188,666 |
| Jun 12, 2025 | 10.62 | 10.74 | 10.60 | 10.65 | 10.65 | -0.09% | 177,439 |
| Jun 11, 2025 | 10.82 | 10.82 | 10.64 | 10.66 | 10.66 | -0.74% | 204,511 |
| Jun 10, 2025 | 10.82 | 10.89 | 10.63 | 10.74 | 10.74 | -1.65% | 365,121 |
| Jun 9, 2025 | 10.92 | 10.95 | 10.68 | 10.92 | 10.92 | - | 356,111 |
| Jun 6, 2025 | 11.03 | 11.17 | 10.72 | 10.92 | 10.92 | -0.36% | 344,926 |
| Jun 5, 2025 | 11.03 | 11.42 | 10.83 | 10.96 | 10.96 | -6.72% | 552,607 |
| Jun 4, 2025 | 11.92 | 11.92 | 11.55 | 11.75 | 11.75 | -1.76% | 315,425 |
| Jun 3, 2025 | 11.31 | 12.01 | 11.31 | 11.96 | 11.96 | 6.03% | 623,637 |
| Jun 2, 2025 | 10.76 | 11.33 | 10.75 | 11.28 | 11.28 | 4.44% | 634,943 |
| May 30, 2025 | 10.82 | 10.85 | 10.72 | 10.80 | 10.80 | -0.37% | 269,450 |
| May 29, 2025 | 10.79 | 10.94 | 10.70 | 10.84 | 10.84 | 0.74% | 279,544 |
| May 28, 2025 | 10.79 | 10.83 | 10.68 | 10.76 | 10.76 | -0.55% | 248,852 |
| May 27, 2025 | 10.95 | 10.97 | 10.79 | 10.82 | 10.82 | -0.28% | 100,430 |
| May 23, 2025 | 10.69 | 10.90 | 10.69 | 10.85 | 10.85 | -1.09% | 131,263 |
| May 22, 2025 | 10.93 | 11.06 | 10.93 | 10.97 | 10.97 | -0.54% | 258,493 |
| May 21, 2025 | 11.06 | 11.15 | 10.90 | 11.03 | 11.03 | -1.34% | 221,408 |
| May 20, 2025 | 10.82 | 11.26 | 10.65 | 11.18 | 11.18 | 4.29% | 362,055 |
| May 19, 2025 | 10.96 | 11.06 | 10.57 | 10.72 | 10.72 | -3.07% | 222,225 |
| May 16, 2025 | 10.97 | 11.10 | 10.57 | 11.06 | 11.06 | 0.55% | 438,238 |
| May 15, 2025 | 11.05 | 11.16 | 10.93 | 11.00 | 11.00 | -0.09% | 158,198 |
| May 14, 2025 | 11.15 | 11.20 | 10.86 | 11.01 | 11.01 | -1.43% | 220,054 |
| May 13, 2025 | 11.23 | 11.34 | 11.14 | 11.17 | 11.17 | 0.36% | 199,497 |
| May 12, 2025 | 11.33 | 11.38 | 10.86 | 11.13 | 11.13 | -0.27% | 308,719 |
| May 9, 2025 | 11.12 | 11.50 | 10.54 | 11.16 | 11.16 | -6.38% | 434,141 |
| May 8, 2025 | 11.63 | 11.97 | 11.47 | 11.92 | 11.92 | 2.49% | 160,057 |
| May 7, 2025 | 11.72 | 11.76 | 11.47 | 11.63 | 11.63 | 0.52% | 95,768 |
| May 6, 2025 | 11.60 | 11.69 | 11.48 | 11.57 | 11.57 | -0.86% | 77,423 |
| May 5, 2025 | 11.63 | 11.76 | 11.35 | 11.67 | 11.67 | -0.17% | 101,282 |
| May 2, 2025 | 11.48 | 11.72 | 11.35 | 11.69 | 11.69 | 3.18% | 105,277 |
| May 1, 2025 | 11.42 | 11.42 | 11.19 | 11.33 | 11.33 | -0.87% | 95,202 |
| Apr 30, 2025 | 11.50 | 11.64 | 11.27 | 11.43 | 11.43 | -1.38% | 142,014 |
| Apr 29, 2025 | 11.48 | 11.60 | 11.28 | 11.59 | 11.59 | 0.70% | 108,935 |
| Apr 28, 2025 | 11.19 | 11.53 | 11.17 | 11.51 | 11.51 | 2.95% | 136,214 |
| Apr 25, 2025 | 11.11 | 11.22 | 11.00 | 11.18 | 11.18 | 0.36% | 119,373 |
| Apr 24, 2025 | 11.17 | 11.21 | 11.03 | 11.14 | 11.14 | -0.18% | 84,125 |
| Apr 23, 2025 | 11.19 | 11.33 | 10.95 | 11.16 | 11.16 | -0.18% | 234,308 |