American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.07
-0.12 (-1.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.19 | 11.30 | 11.02 | 11.07 | 11.07 | -1.07% | 135,008 |
| Apr 16, 2025 | 11.15 | 11.38 | 11.13 | 11.19 | 11.19 | 0.18% | 87,967 |
| Apr 15, 2025 | 11.15 | 11.36 | 11.14 | 11.17 | 11.17 | 0.63% | 104,274 |
| Apr 14, 2025 | 11.08 | 11.22 | 10.86 | 11.10 | 11.10 | 0.18% | 154,658 |
| Apr 11, 2025 | 10.75 | 11.19 | 10.55 | 11.08 | 11.08 | 2.69% | 338,363 |
| Apr 10, 2025 | 10.65 | 11.47 | 10.33 | 10.79 | 10.79 | 0.19% | 359,549 |
| Apr 9, 2025 | 10.70 | 11.36 | 10.44 | 10.77 | 10.77 | 2.18% | 234,061 |
| Apr 8, 2025 | 10.92 | 11.00 | 10.43 | 10.54 | 10.54 | 0.09% | 193,341 |
| Apr 7, 2025 | 10.38 | 11.15 | 10.26 | 10.53 | 10.53 | -2.59% | 271,314 |
| Apr 4, 2025 | 10.74 | 10.91 | 10.49 | 10.81 | 10.81 | -2.44% | 287,864 |
| Apr 3, 2025 | 11.28 | 11.40 | 10.94 | 11.08 | 11.08 | -2.72% | 201,391 |
| Apr 2, 2025 | 11.45 | 11.66 | 11.34 | 11.39 | 11.39 | -1.21% | 153,903 |
| Apr 1, 2025 | 11.54 | 11.69 | 11.35 | 11.53 | 11.53 | -0.35% | 163,695 |
| Mar 31, 2025 | 11.39 | 11.65 | 11.38 | 11.57 | 11.57 | 0.35% | 200,789 |
| Mar 28, 2025 | 11.61 | 11.67 | 11.47 | 11.53 | 11.53 | -0.86% | 97,373 |
| Mar 27, 2025 | 11.85 | 11.93 | 11.53 | 11.63 | 11.63 | -2.02% | 136,458 |
| Mar 26, 2025 | 11.57 | 12.19 | 11.57 | 11.87 | 11.87 | 3.40% | 256,536 |
| Mar 25, 2025 | 11.69 | 11.78 | 11.35 | 11.48 | 11.48 | -1.80% | 270,870 |
| Mar 24, 2025 | 12.03 | 12.08 | 11.62 | 11.69 | 11.69 | -2.01% | 100,583 |
| Mar 21, 2025 | 11.86 | 12.02 | 11.81 | 11.93 | 11.93 | -0.50% | 220,707 |
| Mar 20, 2025 | 12.01 | 12.17 | 11.95 | 11.99 | 11.99 | -0.50% | 113,149 |
| Mar 19, 2025 | 12.15 | 12.23 | 11.90 | 12.05 | 12.05 | -0.74% | 169,872 |
| Mar 18, 2025 | 12.16 | 12.47 | 12.05 | 12.14 | 12.14 | -0.98% | 155,788 |
| Mar 17, 2025 | 12.12 | 12.34 | 12.06 | 12.26 | 12.26 | -0.16% | 175,055 |
| Mar 14, 2025 | 11.96 | 12.29 | 11.81 | 12.28 | 12.28 | 3.80% | 206,502 |
| Mar 13, 2025 | 11.92 | 12.17 | 11.61 | 11.83 | 11.83 | -0.92% | 131,797 |
| Mar 12, 2025 | 12.39 | 12.47 | 11.73 | 11.94 | 11.94 | -0.08% | 134,611 |
| Mar 11, 2025 | 11.94 | 12.09 | 11.78 | 11.95 | 11.95 | 0.50% | 150,498 |
| Mar 10, 2025 | 11.84 | 12.12 | 11.70 | 11.89 | 11.89 | -1.00% | 177,378 |
| Mar 7, 2025 | 12.04 | 12.33 | 11.77 | 12.01 | 12.01 | -0.74% | 128,198 |
| Mar 6, 2025 | 12.72 | 12.72 | 12.08 | 12.10 | 12.10 | -5.32% | 148,845 |
| Mar 5, 2025 | 12.03 | 12.84 | 11.94 | 12.78 | 12.78 | 6.86% | 196,767 |
| Mar 4, 2025 | 11.79 | 12.25 | 11.57 | 11.96 | 11.96 | 1.96% | 241,912 |
| Mar 3, 2025 | 11.90 | 12.15 | 11.65 | 11.73 | 11.73 | -3.38% | 268,607 |
| Feb 28, 2025 | 12.66 | 12.70 | 11.21 | 12.14 | 12.14 | -4.33% | 218,167 |
| Feb 27, 2025 | 12.74 | 13.08 | 12.67 | 12.69 | 12.69 | -0.78% | 106,633 |
| Feb 26, 2025 | 12.94 | 13.10 | 12.62 | 12.79 | 12.79 | -0.70% | 90,216 |
| Feb 25, 2025 | 13.10 | 13.20 | 12.81 | 12.88 | 12.88 | -0.92% | 145,833 |
| Feb 24, 2025 | 12.63 | 13.06 | 12.50 | 13.00 | 13.00 | 3.92% | 187,168 |
| Feb 21, 2025 | 12.83 | 12.96 | 12.51 | 12.51 | 12.51 | -1.50% | 136,344 |
| Feb 20, 2025 | 13.28 | 13.45 | 12.60 | 12.70 | 12.70 | -5.08% | 274,016 |
| Feb 19, 2025 | 12.76 | 13.50 | 12.69 | 13.38 | 13.38 | 4.86% | 223,292 |
| Feb 18, 2025 | 12.76 | 13.26 | 12.58 | 12.76 | 12.76 | 3.32% | 213,847 |
| Feb 14, 2025 | 12.19 | 12.38 | 11.94 | 12.35 | 12.35 | 2.07% | 139,446 |
| Feb 13, 2025 | 11.80 | 12.22 | 11.74 | 12.10 | 12.10 | 2.37% | 121,962 |
| Feb 12, 2025 | 11.82 | 11.95 | 11.66 | 11.82 | 11.82 | -0.51% | 102,650 |
| Feb 11, 2025 | 11.85 | 12.01 | 11.74 | 11.88 | 11.88 | 0.08% | 119,681 |
| Feb 10, 2025 | 11.84 | 12.03 | 11.78 | 11.87 | 11.87 | 0.42% | 120,212 |
| Feb 7, 2025 | 12.13 | 12.24 | 11.81 | 11.82 | 11.82 | -2.48% | 118,262 |
| Feb 6, 2025 | 12.12 | 12.20 | 11.99 | 12.12 | 12.12 | 0.50% | 75,729 |