American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
10.79
-0.05 (-0.46%)
At close: May 30, 2025, 4:00 PM
10.67
-0.12 (-1.11%)
After-hours: May 30, 2025, 6:10 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 10.82 | 11.26 | 10.65 | 11.18 | 11.18 | 4.29% | 362,055 |
| May 19, 2025 | 10.96 | 11.06 | 10.57 | 10.72 | 10.72 | -3.07% | 222,225 |
| May 16, 2025 | 10.97 | 11.10 | 10.57 | 11.06 | 11.06 | 0.55% | 438,238 |
| May 15, 2025 | 11.05 | 11.16 | 10.93 | 11.00 | 11.00 | -0.09% | 158,198 |
| May 14, 2025 | 11.15 | 11.20 | 10.86 | 11.01 | 11.01 | -1.43% | 220,054 |
| May 13, 2025 | 11.23 | 11.34 | 11.14 | 11.17 | 11.17 | 0.36% | 199,497 |
| May 12, 2025 | 11.33 | 11.38 | 10.86 | 11.13 | 11.13 | -0.27% | 308,719 |
| May 9, 2025 | 11.12 | 11.50 | 10.54 | 11.16 | 11.16 | -6.38% | 434,141 |
| May 8, 2025 | 11.63 | 11.97 | 11.47 | 11.92 | 11.92 | 2.49% | 160,057 |
| May 7, 2025 | 11.72 | 11.76 | 11.47 | 11.63 | 11.63 | 0.52% | 95,768 |
| May 6, 2025 | 11.60 | 11.69 | 11.48 | 11.57 | 11.57 | -0.86% | 77,423 |
| May 5, 2025 | 11.63 | 11.76 | 11.35 | 11.67 | 11.67 | -0.17% | 101,282 |
| May 2, 2025 | 11.48 | 11.72 | 11.35 | 11.69 | 11.69 | 3.18% | 105,277 |
| May 1, 2025 | 11.42 | 11.42 | 11.19 | 11.33 | 11.33 | -0.87% | 95,202 |
| Apr 30, 2025 | 11.50 | 11.64 | 11.27 | 11.43 | 11.43 | -1.38% | 142,014 |
| Apr 29, 2025 | 11.48 | 11.60 | 11.28 | 11.59 | 11.59 | 0.70% | 108,935 |
| Apr 28, 2025 | 11.19 | 11.53 | 11.17 | 11.51 | 11.51 | 2.95% | 136,214 |
| Apr 25, 2025 | 11.11 | 11.22 | 11.00 | 11.18 | 11.18 | 0.36% | 119,373 |
| Apr 24, 2025 | 11.17 | 11.21 | 11.03 | 11.14 | 11.14 | -0.18% | 84,125 |
| Apr 23, 2025 | 11.19 | 11.33 | 10.95 | 11.16 | 11.16 | -0.18% | 234,308 |
| Apr 22, 2025 | 11.02 | 11.20 | 10.95 | 11.18 | 11.18 | 2.66% | 158,939 |
| Apr 21, 2025 | 11.05 | 11.23 | 10.76 | 10.89 | 10.89 | -1.63% | 123,845 |
| Apr 17, 2025 | 11.19 | 11.30 | 11.02 | 11.07 | 11.07 | -1.07% | 135,008 |
| Apr 16, 2025 | 11.15 | 11.38 | 11.13 | 11.19 | 11.19 | 0.18% | 87,967 |
| Apr 15, 2025 | 11.15 | 11.36 | 11.14 | 11.17 | 11.17 | 0.63% | 104,274 |
| Apr 14, 2025 | 11.08 | 11.22 | 10.86 | 11.10 | 11.10 | 0.18% | 154,658 |
| Apr 11, 2025 | 10.75 | 11.19 | 10.55 | 11.08 | 11.08 | 2.69% | 338,363 |
| Apr 10, 2025 | 10.65 | 11.47 | 10.33 | 10.79 | 10.79 | 0.19% | 359,549 |
| Apr 9, 2025 | 10.70 | 11.36 | 10.44 | 10.77 | 10.77 | 2.18% | 234,061 |
| Apr 8, 2025 | 10.92 | 11.00 | 10.43 | 10.54 | 10.54 | 0.09% | 193,341 |
| Apr 7, 2025 | 10.38 | 11.15 | 10.26 | 10.53 | 10.53 | -2.59% | 271,314 |
| Apr 4, 2025 | 10.74 | 10.91 | 10.49 | 10.81 | 10.81 | -2.44% | 287,864 |
| Apr 3, 2025 | 11.28 | 11.40 | 10.94 | 11.08 | 11.08 | -2.72% | 201,391 |
| Apr 2, 2025 | 11.45 | 11.66 | 11.34 | 11.39 | 11.39 | -1.21% | 153,903 |
| Apr 1, 2025 | 11.54 | 11.69 | 11.35 | 11.53 | 11.53 | -0.35% | 163,695 |
| Mar 31, 2025 | 11.39 | 11.65 | 11.38 | 11.57 | 11.57 | 0.35% | 200,789 |
| Mar 28, 2025 | 11.61 | 11.67 | 11.47 | 11.53 | 11.53 | -0.86% | 97,373 |
| Mar 27, 2025 | 11.85 | 11.93 | 11.53 | 11.63 | 11.63 | -2.02% | 136,458 |
| Mar 26, 2025 | 11.57 | 12.19 | 11.57 | 11.87 | 11.87 | 3.40% | 256,536 |
| Mar 25, 2025 | 11.69 | 11.78 | 11.35 | 11.48 | 11.48 | -1.80% | 270,870 |
| Mar 24, 2025 | 12.03 | 12.08 | 11.62 | 11.69 | 11.69 | -2.01% | 100,583 |
| Mar 21, 2025 | 11.86 | 12.02 | 11.81 | 11.93 | 11.93 | -0.50% | 220,707 |
| Mar 20, 2025 | 12.01 | 12.17 | 11.95 | 11.99 | 11.99 | -0.50% | 113,149 |