American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
13.40
-0.06 (-0.45%)
Dec 3, 2024, 12:40 PM EST - Market open
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 13.75 | 13.76 | 13.31 | 13.46 | 13.46 | -1.97% | 131,578 |
| Nov 29, 2024 | 13.64 | 13.83 | 13.58 | 13.73 | 13.73 | 0.66% | 92,598 |
| Nov 27, 2024 | 13.60 | 13.73 | 13.54 | 13.64 | 13.64 | 0.89% | 94,043 |
| Nov 26, 2024 | 13.49 | 13.64 | 13.23 | 13.52 | 13.52 | -0.37% | 127,367 |
| Nov 25, 2024 | 13.55 | 13.91 | 13.45 | 13.57 | 13.57 | 0.82% | 167,968 |
| Nov 22, 2024 | 13.34 | 13.50 | 13.24 | 13.46 | 13.46 | 1.05% | 133,188 |
| Nov 21, 2024 | 13.16 | 13.33 | 12.96 | 13.32 | 13.32 | 2.54% | 116,902 |
| Nov 20, 2024 | 13.08 | 13.17 | 12.94 | 12.99 | 12.99 | -0.84% | 187,731 |
| Nov 19, 2024 | 12.99 | 13.24 | 12.93 | 13.10 | 13.10 | 0.15% | 130,735 |
| Nov 18, 2024 | 12.94 | 13.31 | 12.90 | 13.08 | 13.08 | 1.40% | 176,353 |
| Nov 15, 2024 | 12.97 | 13.13 | 12.70 | 12.90 | 12.90 | 0.39% | 187,677 |
| Nov 14, 2024 | 13.15 | 13.21 | 12.71 | 12.85 | 12.85 | -2.43% | 356,996 |
| Nov 13, 2024 | 13.50 | 13.50 | 13.03 | 13.17 | 13.17 | -2.23% | 170,600 |
| Nov 12, 2024 | 13.31 | 13.49 | 13.11 | 13.47 | 13.47 | 0.45% | 202,989 |
| Nov 11, 2024 | 13.11 | 13.42 | 13.07 | 13.41 | 13.41 | 2.05% | 155,481 |
| Nov 8, 2024 | 12.81 | 13.15 | 12.36 | 13.14 | 13.14 | 3.96% | 176,118 |
| Nov 7, 2024 | 13.47 | 13.47 | 12.59 | 12.64 | 12.64 | -4.96% | 227,940 |
| Nov 6, 2024 | 13.09 | 13.52 | 12.91 | 13.30 | 13.30 | 3.66% | 367,003 |
| Nov 5, 2024 | 12.06 | 12.90 | 12.00 | 12.83 | 12.83 | 7.45% | 161,482 |
| Nov 4, 2024 | 12.30 | 12.37 | 11.86 | 11.94 | 11.94 | -2.93% | 176,068 |
| 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 |