American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
10.09
-0.32 (-3.07%)
At close: Aug 1, 2025, 4:00 PM
10.33
+0.24 (2.38%)
After-hours: Aug 1, 2025, 6:32 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 10.50 | 10.65 | 10.46 | 10.49 | 10.49 | 0.67% | 110,230 |
| Jul 28, 2025 | 10.65 | 10.65 | 10.29 | 10.42 | 10.42 | -1.98% | 127,866 |
| Jul 25, 2025 | 10.67 | 10.82 | 10.61 | 10.63 | 10.63 | -0.28% | 151,976 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.56 | 10.66 | 10.66 | -2.29% | 142,166 |
| Jul 23, 2025 | 10.93 | 10.93 | 10.69 | 10.91 | 10.91 | 0.18% | 137,546 |
| Jul 22, 2025 | 10.70 | 10.97 | 10.67 | 10.89 | 10.89 | 2.16% | 113,999 |
| Jul 21, 2025 | 10.80 | 10.82 | 10.66 | 10.66 | 10.66 | -1.30% | 93,281 |
| Jul 18, 2025 | 10.96 | 10.96 | 10.79 | 10.80 | 10.80 | -0.92% | 109,664 |
| Jul 17, 2025 | 10.82 | 10.95 | 10.71 | 10.90 | 10.90 | 0.55% | 158,688 |
| Jul 16, 2025 | 10.80 | 10.87 | 10.71 | 10.84 | 10.84 | 0.74% | 107,194 |
| Jul 15, 2025 | 10.85 | 10.95 | 10.71 | 10.76 | 10.76 | -0.46% | 215,021 |
| Jul 14, 2025 | 10.73 | 10.88 | 10.66 | 10.81 | 10.81 | 0.37% | 164,674 |
| Jul 11, 2025 | 10.86 | 10.99 | 10.75 | 10.77 | 10.77 | -0.83% | 157,526 |
| Jul 10, 2025 | 10.97 | 10.98 | 10.84 | 10.86 | 10.86 | -1.27% | 149,598 |
| Jul 9, 2025 | 11.05 | 11.05 | 10.92 | 11.00 | 11.00 | -0.36% | 204,353 |
| Jul 8, 2025 | 11.00 | 11.06 | 10.89 | 11.04 | 11.04 | 0.91% | 190,372 |
| Jul 7, 2025 | 10.93 | 11.16 | 10.89 | 10.94 | 10.94 | -0.91% | 241,573 |
| Jul 3, 2025 | 10.90 | 11.12 | 10.90 | 11.04 | 11.04 | 1.56% | 177,411 |
| Jul 2, 2025 | 10.97 | 10.97 | 10.64 | 10.87 | 10.87 | -1.18% | 308,087 |
| Jul 1, 2025 | 11.05 | 11.23 | 10.89 | 11.00 | 11.00 | -1.08% | 244,081 |
| Jun 30, 2025 | 10.75 | 11.16 | 10.70 | 11.12 | 11.12 | 4.02% | 266,486 |
| Jun 27, 2025 | 10.53 | 10.76 | 10.47 | 10.69 | 10.69 | 1.23% | 416,168 |
| Jun 26, 2025 | 10.63 | 10.63 | 10.37 | 10.56 | 10.56 | 1.15% | 152,977 |
| Jun 25, 2025 | 10.57 | 10.57 | 10.36 | 10.44 | 10.44 | -0.85% | 151,886 |
| Jun 24, 2025 | 10.61 | 10.65 | 10.41 | 10.53 | 10.53 | 0.10% | 358,157 |
| Jun 23, 2025 | 10.36 | 10.57 | 10.28 | 10.52 | 10.52 | 1.25% | 210,688 |
| Jun 20, 2025 | 10.20 | 10.55 | 10.16 | 10.39 | 10.39 | 2.77% | 420,275 |
| Jun 18, 2025 | 10.46 | 10.50 | 10.10 | 10.11 | 10.11 | -3.44% | 237,053 |
| Jun 17, 2025 | 10.41 | 10.68 | 10.37 | 10.47 | 10.47 | -0.10% | 370,574 |
| Jun 16, 2025 | 10.46 | 10.51 | 10.38 | 10.48 | 10.48 | 0.48% | 220,336 |
| Jun 13, 2025 | 10.69 | 10.69 | 10.40 | 10.43 | 10.43 | -2.07% | 188,666 |
| Jun 12, 2025 | 10.62 | 10.74 | 10.60 | 10.65 | 10.65 | -0.09% | 177,439 |
| Jun 11, 2025 | 10.82 | 10.82 | 10.64 | 10.66 | 10.66 | -0.74% | 204,511 |
| Jun 10, 2025 | 10.82 | 10.89 | 10.63 | 10.74 | 10.74 | -1.65% | 365,121 |
| Jun 9, 2025 | 10.92 | 10.95 | 10.68 | 10.92 | 10.92 | - | 356,111 |
| Jun 6, 2025 | 11.03 | 11.17 | 10.72 | 10.92 | 10.92 | -0.36% | 344,926 |
| Jun 5, 2025 | 11.03 | 11.42 | 10.83 | 10.96 | 10.96 | -6.72% | 552,607 |
| Jun 4, 2025 | 11.92 | 11.92 | 11.55 | 11.75 | 11.75 | -1.76% | 315,425 |
| Jun 3, 2025 | 11.31 | 12.01 | 11.31 | 11.96 | 11.96 | 6.03% | 623,637 |
| Jun 2, 2025 | 10.76 | 11.33 | 10.75 | 11.28 | 11.28 | 4.44% | 634,943 |
| May 30, 2025 | 10.82 | 10.85 | 10.72 | 10.80 | 10.80 | -0.37% | 269,450 |
| May 29, 2025 | 10.79 | 10.94 | 10.70 | 10.84 | 10.84 | 0.74% | 279,544 |
| May 28, 2025 | 10.79 | 10.83 | 10.68 | 10.76 | 10.76 | -0.55% | 248,852 |
| May 27, 2025 | 10.95 | 10.97 | 10.79 | 10.82 | 10.82 | -0.28% | 100,430 |
| May 23, 2025 | 10.69 | 10.90 | 10.69 | 10.85 | 10.85 | -1.09% | 131,263 |
| May 22, 2025 | 10.93 | 11.06 | 10.93 | 10.97 | 10.97 | -0.54% | 258,493 |
| May 21, 2025 | 11.06 | 11.15 | 10.90 | 11.03 | 11.03 | -1.34% | 221,408 |