American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.50
-0.13 (-1.12%)
At close: Mar 9, 2026, 4:00 PM EDT
11.50
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.54 | 11.60 | 11.20 | 11.47 | - | -1.38% | 132,789 |
| Mar 6, 2026 | 11.55 | 11.67 | 11.41 | 11.63 | 11.63 | - | 290,676 |
| Mar 5, 2026 | 11.59 | 11.69 | 11.50 | 11.63 | 11.63 | -0.43% | 327,736 |
| Mar 4, 2026 | 11.66 | 11.72 | 11.38 | 11.68 | 11.68 | 0.69% | 248,448 |
| Mar 3, 2026 | 11.41 | 11.69 | 11.32 | 11.60 | 11.60 | 0.52% | 299,829 |
| Mar 2, 2026 | 11.48 | 11.57 | 11.32 | 11.54 | 11.54 | 1.32% | 286,336 |
| Feb 27, 2026 | 11.28 | 11.43 | 11.10 | 11.39 | 11.39 | 0.26% | 289,464 |
| Feb 26, 2026 | 11.30 | 11.57 | 11.10 | 11.36 | 11.36 | 0.80% | 396,249 |
| Feb 25, 2026 | 11.18 | 11.34 | 10.79 | 11.27 | 11.27 | 1.99% | 415,677 |
| Feb 24, 2026 | 10.69 | 11.08 | 10.67 | 11.05 | 11.05 | 3.37% | 704,548 |
| Feb 23, 2026 | 10.87 | 11.14 | 10.52 | 10.69 | 10.69 | -1.84% | 436,337 |
| Feb 20, 2026 | 11.29 | 11.56 | 10.31 | 10.89 | 10.89 | -2.16% | 558,764 |
| Feb 19, 2026 | 10.91 | 11.33 | 10.89 | 11.13 | 11.13 | 1.09% | 467,124 |
| Feb 18, 2026 | 11.28 | 11.28 | 10.96 | 11.01 | 11.01 | -2.48% | 285,644 |
| Feb 17, 2026 | 11.12 | 11.45 | 10.99 | 11.29 | 11.29 | 1.80% | 436,619 |
| Feb 13, 2026 | 11.10 | 11.13 | 10.82 | 11.09 | 11.09 | 0.18% | 192,324 |
| Feb 12, 2026 | 11.10 | 11.16 | 11.00 | 11.07 | 11.07 | 0.09% | 267,250 |
| Feb 11, 2026 | 11.16 | 11.21 | 10.96 | 11.06 | 11.06 | -0.72% | 196,604 |
| Feb 10, 2026 | 11.00 | 11.23 | 11.00 | 11.14 | 11.14 | 1.46% | 229,380 |
| Feb 9, 2026 | 11.33 | 11.33 | 10.94 | 10.98 | 10.98 | -2.92% | 204,898 |
| Feb 6, 2026 | 11.27 | 11.38 | 11.26 | 11.31 | 11.31 | 0.53% | 246,320 |
| Feb 5, 2026 | 11.14 | 11.37 | 11.12 | 11.25 | 11.25 | 0.63% | 286,140 |
| Feb 4, 2026 | 11.12 | 11.27 | 11.12 | 11.18 | 11.18 | 0.99% | 379,769 |
| Feb 3, 2026 | 11.21 | 11.34 | 11.01 | 11.07 | 11.07 | -1.34% | 271,334 |
| Feb 2, 2026 | 11.06 | 11.28 | 11.06 | 11.22 | 11.22 | 1.54% | 212,514 |
| Jan 30, 2026 | 10.97 | 11.11 | 10.94 | 11.05 | 11.05 | 0.73% | 299,851 |
| Jan 29, 2026 | 10.90 | 11.04 | 10.82 | 10.97 | 10.97 | 1.48% | 213,461 |
| Jan 28, 2026 | 10.85 | 10.96 | 10.78 | 10.81 | 10.81 | -0.37% | 190,591 |
| Jan 27, 2026 | 11.00 | 11.00 | 10.78 | 10.85 | 10.85 | -1.63% | 153,956 |
| Jan 26, 2026 | 11.08 | 11.16 | 10.94 | 11.03 | 11.03 | -0.27% | 104,930 |
| Jan 23, 2026 | 11.10 | 11.15 | 10.94 | 11.06 | 11.06 | -0.90% | 160,336 |
| Jan 22, 2026 | 11.27 | 11.28 | 11.09 | 11.16 | 11.16 | -0.71% | 182,575 |
| Jan 21, 2026 | 11.10 | 11.36 | 11.06 | 11.24 | 11.24 | 1.90% | 239,878 |
| Jan 20, 2026 | 11.09 | 11.22 | 11.02 | 11.03 | 11.03 | -0.36% | 183,014 |
| Jan 16, 2026 | 11.18 | 11.27 | 11.01 | 11.07 | 11.07 | -1.60% | 209,833 |
| Jan 15, 2026 | 11.27 | 11.45 | 11.23 | 11.25 | 11.25 | -0.35% | 188,346 |
| Jan 14, 2026 | 11.06 | 11.34 | 10.90 | 11.29 | 11.29 | 1.90% | 229,486 |
| Jan 13, 2026 | 11.24 | 11.29 | 10.99 | 11.08 | 11.08 | -1.69% | 140,625 |
| Jan 12, 2026 | 11.27 | 11.34 | 11.20 | 11.27 | 11.27 | -0.35% | 125,027 |
| Jan 9, 2026 | 11.69 | 11.70 | 11.23 | 11.31 | 11.31 | -3.33% | 204,467 |
| Jan 8, 2026 | 11.32 | 11.84 | 11.24 | 11.70 | 11.70 | 3.27% | 187,225 |
| Jan 7, 2026 | 11.17 | 11.33 | 11.15 | 11.33 | 11.33 | 1.61% | 138,959 |
| Jan 6, 2026 | 11.34 | 11.43 | 11.13 | 11.15 | 11.15 | -2.36% | 165,886 |
| Jan 5, 2026 | 11.38 | 11.47 | 11.28 | 11.42 | 11.42 | 0.35% | 203,683 |
| Jan 2, 2026 | 11.88 | 11.96 | 11.31 | 11.38 | 11.38 | -9.90% | 239,144 |
| Dec 31, 2025 | 12.56 | 12.82 | 12.46 | 12.63 | 11.88 | 0.56% | 199,422 |
| Dec 30, 2025 | 12.48 | 12.69 | 12.44 | 12.56 | 11.81 | 0.64% | 147,204 |
| Dec 29, 2025 | 12.50 | 12.57 | 12.44 | 12.48 | 11.74 | -0.48% | 88,951 |
| Dec 26, 2025 | 12.71 | 12.74 | 12.46 | 12.54 | 11.80 | -1.10% | 102,976 |
| Dec 24, 2025 | 12.71 | 12.79 | 12.60 | 12.68 | 11.93 | -0.24% | 45,770 |