American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
12.82
-0.06 (-0.47%)
Dec 23, 2025, 10:57 AM EST - Market open
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 12.89 | 12.97 | 12.68 | 12.88 | 12.88 | 1.10% | 98,393 |
| Dec 19, 2025 | 12.97 | 13.04 | 12.66 | 12.74 | 12.74 | -2.23% | 187,502 |
| Dec 18, 2025 | 12.77 | 13.06 | 12.71 | 13.03 | 13.03 | 1.96% | 159,723 |
| Dec 17, 2025 | 12.80 | 12.82 | 12.69 | 12.78 | 12.78 | -0.23% | 139,291 |
| Dec 16, 2025 | 12.87 | 12.87 | 12.71 | 12.81 | 12.81 | -0.08% | 115,122 |
| Dec 15, 2025 | 12.73 | 12.87 | 12.69 | 12.82 | 12.82 | 1.18% | 168,318 |
| Dec 12, 2025 | 12.67 | 12.71 | 12.52 | 12.67 | 12.67 | 0.16% | 96,850 |
| Dec 11, 2025 | 12.29 | 12.69 | 12.28 | 12.65 | 12.65 | 3.35% | 173,617 |
| Dec 10, 2025 | 12.17 | 12.41 | 12.05 | 12.24 | 12.24 | 0.41% | 211,018 |
| Dec 9, 2025 | 11.92 | 12.20 | 11.92 | 12.19 | 12.19 | 2.27% | 110,646 |
| Dec 8, 2025 | 12.10 | 12.10 | 11.91 | 11.92 | 11.92 | -1.57% | 111,937 |
| Dec 5, 2025 | 12.18 | 12.20 | 12.04 | 12.11 | 12.11 | -0.74% | 94,241 |
| Dec 4, 2025 | 12.24 | 12.30 | 12.14 | 12.20 | 12.20 | -0.65% | 87,377 |
| Dec 3, 2025 | 12.09 | 12.29 | 12.03 | 12.28 | 12.28 | 1.49% | 85,096 |
| Dec 2, 2025 | 12.46 | 12.47 | 12.02 | 12.10 | 12.10 | 2.28% | 127,300 |
| Dec 1, 2025 | 11.84 | 11.99 | 11.78 | 11.83 | 11.83 | -1.00% | 99,299 |
| Nov 28, 2025 | 11.97 | 11.99 | 11.90 | 11.95 | 11.95 | -0.42% | 30,458 |
| Nov 26, 2025 | 11.90 | 12.07 | 11.83 | 12.00 | 12.00 | 0.42% | 102,591 |
| Nov 25, 2025 | 11.83 | 12.00 | 11.79 | 11.95 | 11.95 | 0.84% | 102,756 |
| Nov 24, 2025 | 11.72 | 11.88 | 11.50 | 11.85 | 11.85 | 1.28% | 125,884 |
| Nov 21, 2025 | 11.25 | 11.84 | 11.23 | 11.70 | 11.70 | 4.19% | 267,398 |
| Nov 20, 2025 | 11.46 | 11.46 | 11.18 | 11.23 | 11.23 | -1.06% | 135,256 |
| Nov 19, 2025 | 11.59 | 11.69 | 11.35 | 11.35 | 11.35 | -2.49% | 191,363 |
| Nov 18, 2025 | 11.66 | 11.78 | 11.57 | 11.64 | 11.64 | -0.17% | 116,439 |
| Nov 17, 2025 | 11.74 | 11.92 | 11.61 | 11.66 | 11.66 | -0.17% | 145,711 |
| Nov 14, 2025 | 11.94 | 11.94 | 11.65 | 11.68 | 11.68 | -2.26% | 109,894 |
| Nov 13, 2025 | 12.02 | 12.03 | 11.83 | 11.95 | 11.95 | -0.75% | 144,973 |
| Nov 12, 2025 | 12.02 | 12.16 | 11.95 | 12.04 | 12.04 | - | 122,797 |
| Nov 11, 2025 | 11.98 | 12.11 | 11.91 | 12.04 | 12.04 | 0.58% | 156,898 |
| Nov 10, 2025 | 12.12 | 12.12 | 11.65 | 11.97 | 11.97 | -1.40% | 196,293 |
| Nov 7, 2025 | 12.20 | 12.36 | 12.07 | 12.14 | 12.14 | -0.41% | 181,286 |
| Nov 6, 2025 | 12.50 | 12.74 | 11.99 | 12.19 | 12.19 | -1.69% | 234,261 |
| Nov 5, 2025 | 12.03 | 12.41 | 11.95 | 12.40 | 12.40 | 2.82% | 167,062 |
| Nov 4, 2025 | 11.74 | 12.14 | 11.72 | 12.06 | 12.06 | 2.73% | 183,991 |
| Nov 3, 2025 | 11.77 | 11.93 | 11.57 | 11.74 | 11.74 | -0.84% | 237,006 |
| Oct 31, 2025 | 11.73 | 11.86 | 11.50 | 11.84 | 11.84 | 0.94% | 247,949 |
| Oct 30, 2025 | 11.83 | 12.06 | 11.73 | 11.73 | 11.73 | -1.51% | 162,349 |
| Oct 29, 2025 | 11.56 | 11.92 | 11.56 | 11.91 | 11.91 | 2.41% | 214,810 |
| Oct 28, 2025 | 11.83 | 11.86 | 11.63 | 11.63 | 11.63 | -1.44% | 153,924 |
| Oct 27, 2025 | 11.91 | 12.01 | 11.67 | 11.80 | 11.80 | -0.76% | 144,175 |
| Oct 24, 2025 | 11.87 | 11.91 | 11.77 | 11.89 | 11.89 | 0.17% | 108,645 |
| Oct 23, 2025 | 11.94 | 11.98 | 11.76 | 11.87 | 11.87 | -0.50% | 105,096 |
| Oct 22, 2025 | 11.86 | 11.94 | 11.77 | 11.93 | 11.93 | 0.59% | 84,903 |
| Oct 21, 2025 | 11.79 | 11.91 | 11.66 | 11.86 | 11.86 | 0.25% | 77,425 |
| Oct 20, 2025 | 11.81 | 11.87 | 11.65 | 11.83 | 11.83 | 0.34% | 103,896 |
| Oct 17, 2025 | 11.66 | 11.88 | 11.56 | 11.79 | 11.79 | 1.20% | 166,737 |
| Oct 16, 2025 | 12.17 | 12.17 | 11.61 | 11.65 | 11.65 | -3.96% | 273,148 |
| Oct 15, 2025 | 12.31 | 12.31 | 11.90 | 12.13 | 12.13 | -1.38% | 215,763 |
| Oct 14, 2025 | 11.95 | 12.37 | 11.87 | 12.30 | 12.30 | 2.59% | 106,629 |
| Oct 13, 2025 | 11.88 | 11.99 | 11.67 | 11.99 | 11.99 | 1.44% | 169,247 |