American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.94
-0.36 (-2.93%)
Nov 4, 2024, 4:00 PM EST - Market closed
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 12.30 | 12.37 | 11.86 | 11.94 | 11.94 | -2.93% | 175,988 |
| Nov 1, 2024 | 12.24 | 12.57 | 12.16 | 12.30 | 12.30 | 1.23% | 154,958 |
| Oct 31, 2024 | 12.09 | 12.43 | 12.01 | 12.15 | 12.15 | -0.08% | 202,678 |
| Oct 30, 2024 | 11.77 | 12.30 | 11.75 | 12.16 | 12.16 | 3.14% | 155,571 |
| Oct 29, 2024 | 11.97 | 12.09 | 11.74 | 11.79 | 11.79 | -2.24% | 204,146 |
| Oct 28, 2024 | 12.13 | 12.29 | 11.99 | 12.06 | 12.06 | -0.41% | 242,277 |
| Oct 25, 2024 | 12.50 | 12.50 | 12.07 | 12.11 | 12.11 | -4.27% | 388,872 |
| Oct 24, 2024 | 10.95 | 12.73 | 10.95 | 12.65 | 12.65 | 22.22% | 1,071,318 |
| Oct 23, 2024 | 10.44 | 10.44 | 10.18 | 10.35 | 10.35 | -0.86% | 133,822 |
| Oct 22, 2024 | 10.40 | 10.57 | 10.08 | 10.44 | 10.44 | - | 183,763 |
| Oct 21, 2024 | 10.59 | 10.87 | 10.36 | 10.44 | 10.44 | -1.14% | 385,611 |
| Oct 18, 2024 | 10.65 | 10.67 | 10.29 | 10.56 | 10.56 | -0.85% | 304,320 |
| Oct 17, 2024 | 10.94 | 10.94 | 10.62 | 10.65 | 10.65 | -2.56% | 112,669 |
| Oct 16, 2024 | 10.72 | 11.04 | 10.65 | 10.93 | 10.93 | 3.02% | 209,175 |
| Oct 15, 2024 | 10.39 | 10.92 | 10.29 | 10.61 | 10.61 | 3.01% | 273,931 |
| Oct 14, 2024 | 10.64 | 10.64 | 10.13 | 10.30 | 10.30 | -3.10% | 252,467 |
| Oct 11, 2024 | 10.15 | 10.70 | 10.15 | 10.63 | 10.63 | 4.42% | 454,273 |
| Oct 10, 2024 | 10.22 | 10.48 | 9.60 | 10.18 | 10.18 | 8.64% | 596,612 |
| Oct 9, 2024 | 9.50 | 9.50 | 8.82 | 9.37 | 9.37 | -1.99% | 744,904 |
| Oct 8, 2024 | 9.44 | 9.76 | 9.35 | 9.56 | 9.56 | 0.74% | 771,356 |
| Oct 7, 2024 | 10.82 | 10.89 | 9.14 | 9.49 | 9.49 | -15.27% | 1,237,789 |
| Oct 4, 2024 | 11.13 | 11.21 | 11.07 | 11.20 | 11.20 | 1.63% | 112,306 |
| Oct 3, 2024 | 10.90 | 11.14 | 10.90 | 11.02 | 11.02 | 0.82% | 172,357 |
| Oct 2, 2024 | 11.04 | 11.10 | 10.90 | 10.93 | 10.93 | -0.82% | 138,122 |
| Oct 1, 2024 | 11.19 | 11.20 | 10.95 | 11.02 | 11.02 | -2.22% | 132,111 |
| Sep 30, 2024 | 11.35 | 11.47 | 11.06 | 11.27 | 11.27 | -0.97% | 173,783 |
| Sep 27, 2024 | 11.48 | 11.66 | 11.36 | 11.38 | 11.38 | -0.52% | 210,423 |
| Sep 26, 2024 | 11.05 | 11.74 | 10.97 | 11.44 | 11.44 | 5.73% | 412,679 |
| Sep 25, 2024 | 11.03 | 11.05 | 10.79 | 10.82 | 10.82 | -2.08% | 202,641 |
| Sep 24, 2024 | 11.33 | 11.33 | 10.98 | 11.05 | 11.05 | -2.81% | 320,476 |
| Sep 23, 2024 | 11.44 | 11.45 | 11.31 | 11.37 | 11.37 | 0.09% | 216,158 |
| Sep 20, 2024 | 11.52 | 11.74 | 11.33 | 11.36 | 11.36 | -1.39% | 443,823 |
| Sep 19, 2024 | 11.50 | 11.72 | 11.12 | 11.52 | 11.52 | 2.04% | 216,786 |
| Sep 18, 2024 | 11.19 | 11.50 | 11.12 | 11.29 | 11.29 | 0.71% | 194,642 |
| Sep 17, 2024 | 10.96 | 11.36 | 10.77 | 11.21 | 11.21 | 2.09% | 408,578 |
| Sep 16, 2024 | 10.94 | 11.13 | 10.84 | 10.98 | 10.98 | 0.18% | 118,925 |
| Sep 13, 2024 | 10.82 | 11.07 | 10.77 | 10.96 | 10.96 | 1.95% | 88,016 |
| Sep 12, 2024 | 10.68 | 11.06 | 10.60 | 10.75 | 10.75 | 0.75% | 162,833 |
| Sep 11, 2024 | 10.82 | 10.88 | 10.55 | 10.67 | 10.67 | -2.02% | 217,132 |
| Sep 10, 2024 | 11.21 | 11.21 | 10.86 | 10.89 | 10.89 | -2.51% | 115,605 |
| Sep 9, 2024 | 10.92 | 11.38 | 10.91 | 11.17 | 11.17 | 2.85% | 213,549 |
| Sep 6, 2024 | 11.14 | 11.29 | 10.81 | 10.86 | 10.86 | -2.34% | 115,000 |
| Sep 5, 2024 | 10.93 | 11.14 | 10.87 | 11.12 | 11.12 | 2.21% | 142,289 |
| Sep 4, 2024 | 10.97 | 11.14 | 10.87 | 10.88 | 10.88 | -1.18% | 122,519 |
| Sep 3, 2024 | 11.09 | 11.30 | 10.94 | 11.01 | 11.01 | -1.96% | 146,823 |
| Aug 30, 2024 | 11.02 | 11.25 | 10.87 | 11.23 | 11.23 | 2.09% | 175,546 |
| Aug 29, 2024 | 11.11 | 11.20 | 10.55 | 11.00 | 11.00 | -0.18% | 193,711 |
| Aug 28, 2024 | 11.17 | 11.29 | 10.97 | 11.02 | 11.02 | -1.87% | 154,981 |
| Aug 27, 2024 | 11.24 | 11.40 | 11.17 | 11.23 | 11.23 | -0.09% | 114,302 |
| Aug 26, 2024 | 11.44 | 11.50 | 11.00 | 11.24 | 11.24 | -0.44% | 237,088 |
| Aug 23, 2024 | 11.19 | 11.63 | 11.12 | 11.29 | 11.29 | 1.71% | 213,981 |
| Aug 22, 2024 | 11.27 | 11.34 | 10.93 | 11.10 | 11.10 | -1.16% | 150,312 |
| Aug 21, 2024 | 11.34 | 11.48 | 11.07 | 11.23 | 11.23 | -0.27% | 138,508 |
| Aug 20, 2024 | 11.20 | 11.46 | 11.20 | 11.26 | 11.26 | -0.27% | 158,163 |
| Aug 19, 2024 | 11.55 | 11.66 | 11.19 | 11.29 | 11.29 | -2.50% | 163,928 |
| Aug 16, 2024 | 11.47 | 11.90 | 11.45 | 11.58 | 11.58 | 1.22% | 287,163 |
| Aug 15, 2024 | 11.23 | 11.66 | 11.23 | 11.44 | 11.44 | 2.05% | 209,634 |
| Aug 14, 2024 | 11.21 | 11.42 | 11.08 | 11.21 | 11.21 | 0.63% | 233,963 |
| Aug 13, 2024 | 10.58 | 11.48 | 10.55 | 11.14 | 11.14 | 5.99% | 308,011 |
| Aug 12, 2024 | 11.58 | 11.58 | 10.50 | 10.51 | 10.51 | -8.45% | 329,039 |
| Aug 9, 2024 | 11.34 | 11.59 | 11.10 | 11.48 | 11.48 | 1.86% | 309,580 |
| Aug 8, 2024 | 10.79 | 11.39 | 10.79 | 11.27 | 11.27 | -3.26% | 368,768 |
| Aug 7, 2024 | 11.64 | 11.70 | 11.44 | 11.65 | 11.65 | - | 198,390 |
| Aug 6, 2024 | 11.23 | 11.79 | 11.13 | 11.65 | 11.65 | 3.83% | 246,286 |
| Aug 5, 2024 | 10.41 | 11.23 | 10.28 | 11.22 | 11.22 | -1.15% | 321,138 |
| Aug 2, 2024 | 11.61 | 11.73 | 11.27 | 11.35 | 11.35 | -4.70% | 139,169 |
| Aug 1, 2024 | 12.25 | 12.37 | 11.72 | 11.91 | 11.91 | -2.46% | 157,811 |
| Jul 31, 2024 | 12.27 | 12.42 | 11.92 | 12.21 | 12.21 | -0.49% | 184,033 |
| Jul 30, 2024 | 11.89 | 12.34 | 11.81 | 12.27 | 12.27 | 2.68% | 141,894 |
| Jul 29, 2024 | 11.95 | 12.08 | 11.80 | 11.95 | 11.95 | -1.16% | 121,166 |
| Jul 26, 2024 | 11.93 | 12.13 | 11.81 | 12.09 | 12.09 | 2.28% | 179,387 |
| Jul 25, 2024 | 11.64 | 11.89 | 11.50 | 11.82 | 11.82 | 2.07% | 171,554 |
| Jul 24, 2024 | 11.47 | 11.71 | 11.30 | 11.58 | 11.58 | 0.43% | 130,731 |
| Jul 23, 2024 | 11.25 | 11.55 | 11.08 | 11.53 | 11.53 | 2.04% | 161,416 |
| Jul 22, 2024 | 10.85 | 11.38 | 10.78 | 11.30 | 11.30 | 4.15% | 197,907 |
| Jul 19, 2024 | 11.06 | 11.06 | 10.82 | 10.85 | 10.85 | -1.81% | 124,960 |
| Jul 18, 2024 | 11.30 | 11.36 | 10.95 | 11.05 | 11.05 | -2.30% | 109,406 |
| Jul 17, 2024 | 11.30 | 11.50 | 11.06 | 11.31 | 11.31 | -0.70% | 235,996 |
| Jul 16, 2024 | 11.08 | 11.40 | 10.91 | 11.39 | 11.39 | 3.73% | 323,183 |
| Jul 15, 2024 | 10.79 | 11.07 | 10.77 | 10.98 | 10.98 | 2.91% | 246,167 |
| Jul 12, 2024 | 10.52 | 10.70 | 10.42 | 10.67 | 10.67 | 1.23% | 267,818 |
| Jul 11, 2024 | 10.40 | 10.69 | 10.39 | 10.54 | 10.54 | 1.64% | 169,724 |
| Jul 10, 2024 | 10.29 | 10.53 | 10.25 | 10.37 | 10.37 | 0.19% | 119,766 |
| Jul 9, 2024 | 10.45 | 10.52 | 10.22 | 10.35 | 10.35 | -0.86% | 127,740 |
| Jul 8, 2024 | 10.14 | 10.72 | 10.14 | 10.44 | 10.44 | 3.16% | 211,471 |
| Jul 5, 2024 | 10.46 | 10.54 | 10.09 | 10.12 | 10.12 | -4.26% | 241,841 |
| Jul 3, 2024 | 10.61 | 10.68 | 10.42 | 10.57 | 10.57 | -0.28% | 115,066 |
| Jul 2, 2024 | 10.85 | 10.85 | 10.41 | 10.60 | 10.60 | -2.30% | 414,468 |
| Jul 1, 2024 | 10.68 | 10.95 | 10.67 | 10.85 | 10.85 | 2.84% | 198,483 |
| Jun 28, 2024 | 10.50 | 10.68 | 10.42 | 10.55 | 10.55 | 0.09% | 1,410,121 |
| Jun 27, 2024 | 10.72 | 10.74 | 10.41 | 10.54 | 10.54 | -2.50% | 144,035 |
| Jun 26, 2024 | 10.54 | 10.82 | 10.32 | 10.81 | 10.81 | 2.95% | 179,324 |
| Jun 25, 2024 | 10.95 | 10.95 | 10.39 | 10.50 | 10.50 | -3.93% | 265,709 |
| Jun 24, 2024 | 11.00 | 11.24 | 10.82 | 10.93 | 10.93 | -0.73% | 219,096 |
| Jun 21, 2024 | 11.16 | 11.19 | 10.96 | 11.01 | 11.01 | -0.72% | 316,899 |
| Jun 20, 2024 | 10.84 | 11.16 | 10.81 | 11.09 | 11.09 | 2.31% | 182,600 |
| Jun 18, 2024 | 10.93 | 11.30 | 10.83 | 10.84 | 10.84 | -0.82% | 186,337 |
| Jun 17, 2024 | 10.70 | 10.96 | 10.64 | 10.93 | 10.93 | 1.67% | 188,396 |
| Jun 14, 2024 | 10.74 | 10.90 | 10.60 | 10.75 | 10.75 | -1.01% | 164,076 |
| Jun 13, 2024 | 10.95 | 10.98 | 10.71 | 10.86 | 10.86 | -1.09% | 144,534 |