American Coastal Insurance Corporation (ACIC)

ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.79	10.96	10.58	10.72	10.72	-0.56%	310,853
May 26, 2026	10.78	11.01	10.61	10.78	10.78	-0.19%	267,011
May 22, 2026	10.85	10.91	10.69	10.80	10.80	-0.46%	301,317
May 21, 2026	10.87	10.88	10.64	10.85	10.85	-0.82%	391,024
May 20, 2026	11.07	11.15	10.85	10.94	10.94	-1.08%	197,206
May 19, 2026	10.87	11.27	10.87	11.06	11.06	-	154,905
May 18, 2026	10.69	11.11	10.69	11.06	11.06	1.94%	175,624
May 15, 2026	10.65	10.89	10.57	10.85	10.85	2.07%	368,238
May 14, 2026	10.73	10.85	10.52	10.63	10.63	-0.98%	235,511
May 13, 2026	10.48	10.74	10.37	10.74	10.74	1.37%	318,136
May 12, 2026	10.18	10.61	10.14	10.59	10.59	4.13%	531,965
May 11, 2026	10.53	10.63	10.09	10.17	10.17	-3.42%	223,311
May 8, 2026	10.97	10.97	10.51	10.53	10.53	-2.95%	281,071
May 7, 2026	10.61	11.01	10.53	10.85	10.85	3.93%	401,484
May 6, 2026	11.01	11.32	9.80	10.44	10.44	-12.05%	857,081
May 5, 2026	11.67	11.93	11.63	11.87	11.87	1.89%	139,798
May 4, 2026	11.76	11.91	11.60	11.65	11.65	-1.44%	111,476
May 1, 2026	11.92	11.95	11.82	11.82	11.82	-0.67%	91,498
Apr 30, 2026	11.76	11.90	11.74	11.90	11.90	0.42%	85,465
Apr 29, 2026	12.18	12.18	11.81	11.85	11.85	-3.27%	116,913
Apr 28, 2026	12.17	12.30	12.11	12.25	12.25	1.07%	216,028
Apr 27, 2026	11.97	12.20	11.93	12.12	12.12	0.83%	168,100
Apr 24, 2026	11.87	12.07	11.86	12.02	12.02	0.67%	171,042
Apr 23, 2026	11.68	11.94	11.68	11.94	11.94	2.23%	91,760
Apr 22, 2026	11.86	11.86	11.68	11.68	11.68	-1.52%	113,922
Apr 21, 2026	11.91	11.96	11.80	11.86	11.86	-0.59%	84,377
Apr 20, 2026	11.91	12.11	11.91	11.93	11.93	0.17%	211,230
Apr 17, 2026	11.88	11.95	11.84	11.91	11.91	0.93%	167,473
Apr 16, 2026	11.71	11.89	11.69	11.80	11.80	0.60%	183,966
Apr 15, 2026	11.68	11.77	11.59	11.73	11.73	0.95%	362,451
Apr 14, 2026	11.47	11.65	11.47	11.62	11.62	1.22%	132,033
Apr 13, 2026	11.47	11.62	11.45	11.48	11.48	0.09%	126,754
Apr 10, 2026	11.70	11.76	11.37	11.47	11.47	-2.22%	112,232
Apr 9, 2026	11.41	11.79	11.41	11.73	11.73	2.18%	211,843
Apr 8, 2026	11.38	11.53	11.37	11.48	11.48	1.95%	192,120
Apr 7, 2026	11.09	11.32	10.95	11.26	11.26	1.35%	183,260
Apr 6, 2026	10.95	11.20	10.94	11.11	11.11	1.28%	147,904
Apr 2, 2026	10.85	11.09	10.60	10.97	10.97	-0.18%	138,995
Apr 1, 2026	11.22	11.24	10.98	10.99	10.99	-2.31%	124,427
Mar 31, 2026	11.39	11.39	11.17	11.25	11.25	-0.53%	117,033
Mar 30, 2026	11.15	11.33	11.13	11.31	11.31	1.62%	84,575
Mar 27, 2026	11.42	11.42	11.10	11.13	11.13	-3.13%	122,638
Mar 26, 2026	11.37	11.51	11.34	11.49	11.49	0.70%	101,727
Mar 25, 2026	11.41	11.45	11.36	11.41	11.41	0.97%	145,865
Mar 24, 2026	11.34	11.40	11.28	11.30	11.30	-0.53%	136,965
Mar 23, 2026	11.25	11.47	11.15	11.36	11.36	2.71%	152,260
Mar 20, 2026	11.16	11.28	11.02	11.06	11.06	-	271,529
Mar 19, 2026	11.24	11.27	11.06	11.06	11.06	-1.86%	123,750
Mar 18, 2026	11.36	11.39	11.16	11.27	11.27	-1.31%	183,697
Mar 17, 2026	11.37	11.60	11.37	11.42	11.42	0.53%	119,077

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.