American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
12.30
+0.19 (1.57%)
At close: Oct 8, 2025, 4:00 PM EDT
12.11
-0.19 (-1.54%)
After-hours: Oct 8, 2025, 4:33 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.16 | 12.41 | 12.16 | 12.30 | 12.30 | 1.57% | 103,809 |
| Oct 7, 2025 | 11.80 | 12.17 | 11.75 | 12.11 | 12.11 | 2.19% | 188,068 |
| Oct 6, 2025 | 11.73 | 11.90 | 11.71 | 11.85 | 11.85 | 1.63% | 134,738 |
| Oct 3, 2025 | 11.41 | 11.70 | 11.35 | 11.66 | 11.66 | 2.19% | 126,421 |
| Oct 2, 2025 | 11.15 | 11.43 | 11.04 | 11.41 | 11.41 | 2.33% | 309,754 |
| Oct 1, 2025 | 11.33 | 11.46 | 11.14 | 11.15 | 11.15 | -2.11% | 153,360 |
| Sep 30, 2025 | 11.25 | 11.40 | 11.19 | 11.39 | 11.39 | 1.15% | 87,758 |
| Sep 29, 2025 | 11.58 | 11.59 | 11.25 | 11.26 | 11.26 | -2.76% | 102,683 |
| Sep 26, 2025 | 11.36 | 11.60 | 11.32 | 11.58 | 11.58 | 2.30% | 105,444 |
| Sep 25, 2025 | 11.30 | 11.35 | 11.06 | 11.32 | 11.32 | 0.18% | 132,027 |
| Sep 24, 2025 | 11.19 | 11.34 | 11.17 | 11.30 | 11.30 | 1.25% | 133,399 |
| Sep 23, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -2.62% | 122,025 |
| Sep 22, 2025 | 11.19 | 11.55 | 11.17 | 11.46 | 11.46 | 2.32% | 188,558 |
| Sep 19, 2025 | 11.20 | 11.30 | 11.12 | 11.20 | 11.20 | 0.54% | 353,006 |
| Sep 18, 2025 | 11.12 | 11.25 | 11.03 | 11.14 | 11.14 | 0.09% | 170,311 |
| Sep 17, 2025 | 10.93 | 11.27 | 10.93 | 11.13 | 11.13 | 2.11% | 254,160 |
| Sep 16, 2025 | 10.85 | 10.92 | 10.71 | 10.90 | 10.90 | 0.09% | 145,129 |
| Sep 15, 2025 | 11.05 | 11.17 | 10.83 | 10.89 | 10.89 | -1.27% | 166,188 |
| Sep 12, 2025 | 11.05 | 11.09 | 10.92 | 11.03 | 11.03 | -0.27% | 93,705 |
| Sep 11, 2025 | 10.77 | 11.06 | 10.77 | 11.06 | 11.06 | 2.60% | 104,775 |
| Sep 10, 2025 | 11.04 | 11.28 | 10.77 | 10.78 | 10.78 | -2.53% | 108,589 |
| Sep 9, 2025 | 11.40 | 11.40 | 10.98 | 11.06 | 11.06 | -1.86% | 145,368 |
| Sep 8, 2025 | 11.36 | 11.50 | 11.18 | 11.27 | 11.27 | -0.88% | 144,521 |
| Sep 5, 2025 | 11.70 | 11.82 | 11.35 | 11.37 | 11.37 | -2.49% | 168,456 |
| Sep 4, 2025 | 11.17 | 11.67 | 11.17 | 11.66 | 11.66 | 4.48% | 270,763 |
| Sep 3, 2025 | 11.28 | 11.38 | 11.08 | 11.16 | 11.16 | -1.50% | 110,993 |
| Sep 2, 2025 | 11.00 | 11.38 | 11.00 | 11.33 | 11.33 | 2.53% | 257,181 |
| Aug 29, 2025 | 10.89 | 11.09 | 10.83 | 11.05 | 11.05 | 1.66% | 214,029 |
| Aug 28, 2025 | 10.70 | 10.94 | 10.59 | 10.87 | 10.87 | 1.59% | 252,883 |
| Aug 27, 2025 | 10.41 | 10.74 | 10.41 | 10.70 | 10.70 | 2.00% | 152,046 |
| Aug 26, 2025 | 10.47 | 10.55 | 10.31 | 10.49 | 10.49 | -0.10% | 180,800 |
| Aug 25, 2025 | 10.83 | 10.83 | 10.38 | 10.50 | 10.50 | -3.40% | 140,578 |
| Aug 22, 2025 | 10.93 | 11.00 | 10.85 | 10.87 | 10.87 | -0.28% | 191,973 |
| Aug 21, 2025 | 10.97 | 11.20 | 10.87 | 10.90 | 10.90 | -1.18% | 171,716 |
| Aug 20, 2025 | 10.95 | 11.22 | 10.89 | 11.03 | 11.03 | 1.10% | 308,027 |
| Aug 19, 2025 | 10.60 | 10.94 | 10.60 | 10.91 | 10.91 | 2.35% | 181,223 |
| Aug 18, 2025 | 10.88 | 10.94 | 10.63 | 10.66 | 10.66 | -2.38% | 99,419 |
| Aug 15, 2025 | 11.12 | 11.12 | 10.89 | 10.92 | 10.92 | -1.36% | 244,960 |
| Aug 14, 2025 | 10.84 | 11.12 | 10.83 | 11.07 | 11.07 | 1.75% | 195,151 |
| Aug 13, 2025 | 10.77 | 10.90 | 10.72 | 10.88 | 10.88 | 1.78% | 185,196 |
| Aug 12, 2025 | 10.75 | 10.84 | 10.40 | 10.69 | 10.69 | -0.47% | 164,455 |
| Aug 11, 2025 | 10.24 | 10.76 | 10.01 | 10.74 | 10.74 | 4.88% | 254,554 |
| Aug 8, 2025 | 10.74 | 10.79 | 10.17 | 10.24 | 10.24 | -4.39% | 348,733 |
| Aug 7, 2025 | 10.62 | 10.90 | 10.02 | 10.71 | 10.71 | 5.21% | 669,701 |
| Aug 6, 2025 | 10.24 | 10.30 | 9.99 | 10.18 | 10.18 | -0.78% | 386,103 |
| Aug 5, 2025 | 10.36 | 10.42 | 10.21 | 10.26 | 10.26 | -0.10% | 111,416 |
| Aug 4, 2025 | 10.14 | 10.28 | 10.14 | 10.27 | 10.27 | 1.38% | 110,983 |
| Aug 1, 2025 | 10.30 | 10.36 | 9.97 | 10.13 | 10.13 | -2.69% | 226,289 |
| Jul 31, 2025 | 10.28 | 10.53 | 10.28 | 10.41 | 10.41 | 0.58% | 178,232 |
| Jul 30, 2025 | 10.49 | 10.57 | 10.31 | 10.35 | 10.35 | -1.33% | 91,801 |