American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
10.34
+0.16 (1.57%)
At close: Nov 12, 2026, 4:00 PM EST
10.34
0.00 (0.00%)
After-hours: Nov 12, 2026, 4:10 PM EST
ACIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.23 | 10.39 | 10.21 | 10.34 | 10.34 | 1.57% | 202,494 |
| Nov 11, 2026 | 10.26 | 10.72 | 10.17 | 10.18 | 10.18 | -0.78% | 196,837 |
| Nov 10, 2026 | 10.10 | 10.29 | 9.99 | 10.26 | 10.26 | 2.50% | 281,839 |
| Nov 9, 2026 | 10.56 | 10.56 | 9.88 | 10.01 | 10.01 | -0.30% | 194,627 |
| Nov 6, 2026 | 10.13 | 10.23 | 10.02 | 10.04 | 10.04 | -2.19% | 204,790 |
| Nov 5, 2026 | 10.75 | 10.97 | 10.20 | 10.27 | 10.27 | -3.52% | 234,221 |
| Nov 4, 2026 | 10.75 | 10.86 | 10.53 | 10.64 | 10.64 | 0.95% | 317,800 |
| Nov 3, 2026 | 10.90 | 10.94 | 10.51 | 10.54 | 10.54 | -3.30% | 296,732 |
| Nov 2, 2026 | 10.97 | 11.10 | 10.83 | 10.90 | 10.90 | -0.18% | 324,877 |
| Oct 30, 2026 | 10.85 | 11.14 | 10.70 | 10.92 | 10.92 | -0.09% | 297,311 |
| Oct 29, 2026 | 10.91 | 11.13 | 10.86 | 10.93 | 10.93 | 0.55% | 357,744 |
| Oct 28, 2026 | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | -0.64% | 187,684 |
| Oct 27, 2026 | 11.14 | 11.14 | 10.88 | 10.94 | 10.94 | -1.71% | 163,257 |
| Oct 26, 2026 | 11.08 | 11.28 | 11.00 | 11.13 | 11.13 | 0.45% | 253,897 |
| Oct 23, 2026 | 11.29 | 11.46 | 11.07 | 11.08 | 11.08 | -2.72% | 220,329 |
| Oct 22, 2026 | 11.12 | 11.48 | 11.12 | 11.39 | 11.39 | 2.89% | 178,800 |
| Oct 21, 2026 | 11.22 | 11.22 | 11.00 | 11.07 | 11.07 | -1.25% | 241,334 |
| Oct 20, 2026 | 11.25 | 11.46 | 11.20 | 11.21 | 11.21 | 0.45% | 233,649 |
| Oct 19, 2026 | 11.10 | 11.24 | 11.07 | 11.16 | 11.16 | 0.54% | 246,921 |
| Oct 16, 2026 | 10.97 | 11.33 | 10.50 | 11.10 | 11.10 | 1.37% | 350,359 |
| Oct 15, 2026 | 10.73 | 11.10 | 10.72 | 10.95 | 10.95 | 3.99% | 552,540 |
| Oct 14, 2026 | 10.59 | 10.67 | 10.24 | 10.53 | 10.53 | -0.94% | 482,277 |
| Oct 13, 2026 | 10.24 | 10.83 | 10.23 | 10.63 | 10.63 | 4.94% | 718,023 |
| Oct 12, 2026 | 9.85 | 10.15 | 9.84 | 10.13 | 10.13 | 3.58% | 331,252 |
| Oct 9, 2026 | 9.75 | 9.88 | 9.71 | 9.78 | 9.78 | -0.51% | 174,152 |
| Oct 8, 2026 | 9.49 | 9.89 | 9.49 | 9.83 | 9.83 | 3.36% | 269,382 |
| Oct 7, 2026 | 9.42 | 9.56 | 9.40 | 9.51 | 9.51 | 0.96% | 247,057 |
| Oct 6, 2026 | 9.32 | 9.44 | 9.25 | 9.42 | 9.42 | 1.51% | 200,541 |
| Oct 5, 2026 | 9.28 | 9.35 | 9.20 | 9.28 | 9.28 | -0.54% | 261,141 |
| Oct 2, 2026 | 9.30 | 9.35 | 9.21 | 9.33 | 9.33 | 0.86% | 195,265 |
| Oct 1, 2026 | 9.04 | 9.29 | 9.04 | 9.25 | 9.25 | 2.32% | 250,418 |
| Sep 30, 2026 | 9.25 | 9.25 | 9.01 | 9.04 | 9.04 | -2.16% | 257,919 |
| Sep 29, 2026 | 9.27 | 9.34 | 9.14 | 9.24 | 9.24 | -0.22% | 203,376 |
| Sep 28, 2026 | 9.30 | 9.43 | 9.23 | 9.26 | 9.26 | -1.49% | 331,819 |
| Sep 25, 2026 | 9.45 | 9.45 | 9.21 | 9.40 | 9.40 | 3.64% | 405,349 |
| Sep 24, 2026 | 9.16 | 9.20 | 9.03 | 9.07 | 9.07 | -0.44% | 482,084 |
| Sep 23, 2026 | 9.21 | 9.30 | 9.08 | 9.11 | 9.11 | -1.09% | 231,320 |
| Sep 22, 2026 | 9.25 | 9.27 | 9.09 | 9.21 | 9.21 | 0.22% | 296,075 |
| Sep 21, 2026 | 9.25 | 9.29 | 9.15 | 9.19 | 9.19 | 0.11% | 335,874 |
| Sep 18, 2026 | 9.11 | 9.26 | 9.06 | 9.18 | 9.18 | 0.11% | 459,658 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.12 | 9.17 | 9.17 | -0.11% | 229,439 |
| Sep 16, 2026 | 9.11 | 9.20 | 9.06 | 9.18 | 9.18 | 0.44% | 293,694 |
| Sep 15, 2026 | 9.30 | 9.30 | 9.10 | 9.14 | 9.14 | -2.35% | 215,683 |
| Sep 14, 2026 | 9.34 | 9.49 | 9.27 | 9.36 | 9.36 | 0.21% | 202,064 |
| Sep 11, 2026 | 9.45 | 9.50 | 9.22 | 9.34 | 9.34 | -0.11% | 213,836 |
| Sep 10, 2026 | 9.30 | 9.35 | 9.23 | 9.35 | 9.35 | 0.65% | 192,182 |
| Sep 9, 2026 | 9.28 | 9.39 | 9.15 | 9.29 | 9.29 | -0.21% | 198,274 |
| Sep 8, 2026 | 9.44 | 9.46 | 9.26 | 9.31 | 9.31 | -2.41% | 143,486 |
| Sep 4, 2026 | 9.50 | 9.56 | 9.46 | 9.54 | 9.54 | - | 185,523 |
| Sep 3, 2026 | 9.48 | 9.59 | 9.40 | 9.54 | 9.54 | 1.49% | 175,814 |