American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.53
-0.10 (-0.86%)
At close: Mar 28, 2025, 4:00 PM
12.00
+0.47 (4.08%)
After-hours: Mar 28, 2025, 7:58 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 12.15 | 12.23 | 11.90 | 12.05 | 12.05 | -0.74% | 169,872 |
| Mar 18, 2025 | 12.16 | 12.47 | 12.05 | 12.14 | 12.14 | -0.98% | 155,788 |
| Mar 17, 2025 | 12.12 | 12.34 | 12.06 | 12.26 | 12.26 | -0.16% | 175,055 |
| Mar 14, 2025 | 11.96 | 12.29 | 11.81 | 12.28 | 12.28 | 3.80% | 206,502 |
| Mar 13, 2025 | 11.92 | 12.17 | 11.61 | 11.83 | 11.83 | -0.92% | 131,797 |
| Mar 12, 2025 | 12.39 | 12.47 | 11.73 | 11.94 | 11.94 | -0.08% | 134,611 |
| Mar 11, 2025 | 11.94 | 12.09 | 11.78 | 11.95 | 11.95 | 0.50% | 150,498 |
| Mar 10, 2025 | 11.84 | 12.12 | 11.70 | 11.89 | 11.89 | -1.00% | 177,378 |
| Mar 7, 2025 | 12.04 | 12.33 | 11.77 | 12.01 | 12.01 | -0.74% | 128,198 |
| Mar 6, 2025 | 12.72 | 12.72 | 12.08 | 12.10 | 12.10 | -5.32% | 148,845 |
| Mar 5, 2025 | 12.03 | 12.84 | 11.94 | 12.78 | 12.78 | 6.86% | 196,767 |
| Mar 4, 2025 | 11.79 | 12.25 | 11.57 | 11.96 | 11.96 | 1.96% | 241,912 |
| Mar 3, 2025 | 11.90 | 12.15 | 11.65 | 11.73 | 11.73 | -3.38% | 268,607 |
| Feb 28, 2025 | 12.66 | 12.70 | 11.21 | 12.14 | 12.14 | -4.33% | 218,167 |
| Feb 27, 2025 | 12.74 | 13.08 | 12.67 | 12.69 | 12.69 | -0.78% | 106,633 |
| Feb 26, 2025 | 12.94 | 13.10 | 12.62 | 12.79 | 12.79 | -0.70% | 90,216 |
| Feb 25, 2025 | 13.10 | 13.20 | 12.81 | 12.88 | 12.88 | -0.92% | 145,833 |
| Feb 24, 2025 | 12.63 | 13.06 | 12.50 | 13.00 | 13.00 | 3.92% | 187,168 |
| Feb 21, 2025 | 12.83 | 12.96 | 12.51 | 12.51 | 12.51 | -1.50% | 136,344 |
| Feb 20, 2025 | 13.28 | 13.45 | 12.60 | 12.70 | 12.70 | -5.08% | 274,016 |
| Feb 19, 2025 | 12.76 | 13.50 | 12.69 | 13.38 | 13.38 | 4.86% | 223,292 |
| Feb 18, 2025 | 12.76 | 13.26 | 12.58 | 12.76 | 12.76 | 3.32% | 213,847 |
| Feb 14, 2025 | 12.19 | 12.38 | 11.94 | 12.35 | 12.35 | 2.07% | 139,446 |
| Feb 13, 2025 | 11.80 | 12.22 | 11.74 | 12.10 | 12.10 | 2.37% | 121,962 |
| Feb 12, 2025 | 11.82 | 11.95 | 11.66 | 11.82 | 11.82 | -0.51% | 102,650 |
| Feb 11, 2025 | 11.85 | 12.01 | 11.74 | 11.88 | 11.88 | 0.08% | 119,681 |
| Feb 10, 2025 | 11.84 | 12.03 | 11.78 | 11.87 | 11.87 | 0.42% | 120,212 |
| Feb 7, 2025 | 12.13 | 12.24 | 11.81 | 11.82 | 11.82 | -2.48% | 118,262 |
| Feb 6, 2025 | 12.12 | 12.20 | 11.99 | 12.12 | 12.12 | 0.50% | 75,729 |
| Feb 5, 2025 | 11.98 | 12.13 | 11.91 | 12.06 | 12.06 | 1.17% | 87,057 |
| Feb 4, 2025 | 11.95 | 12.01 | 11.83 | 11.92 | 11.92 | -0.58% | 98,770 |
| Feb 3, 2025 | 12.00 | 12.34 | 11.81 | 11.99 | 11.99 | -1.64% | 119,126 |
| Jan 31, 2025 | 12.47 | 12.49 | 12.16 | 12.19 | 12.19 | -2.40% | 81,515 |
| Jan 30, 2025 | 12.59 | 12.66 | 12.44 | 12.49 | 12.49 | 0.56% | 73,600 |
| Jan 29, 2025 | 12.50 | 12.61 | 12.35 | 12.42 | 12.42 | -0.72% | 71,161 |
| Jan 28, 2025 | 12.50 | 12.60 | 12.42 | 12.51 | 12.51 | -0.24% | 67,184 |
| Jan 27, 2025 | 12.31 | 12.65 | 12.31 | 12.54 | 12.54 | 1.46% | 118,054 |
| Jan 24, 2025 | 12.12 | 12.41 | 12.10 | 12.36 | 12.36 | 1.31% | 117,194 |
| Jan 23, 2025 | 12.14 | 12.31 | 11.89 | 12.20 | 12.20 | 0.83% | 126,838 |
| Jan 22, 2025 | 12.37 | 12.38 | 12.10 | 12.10 | 12.10 | -2.18% | 179,282 |
| Jan 21, 2025 | 12.23 | 12.41 | 12.18 | 12.37 | 12.37 | 2.06% | 154,469 |
| Jan 17, 2025 | 12.18 | 12.33 | 12.09 | 12.12 | 12.12 | 0.25% | 134,497 |
| Jan 16, 2025 | 12.44 | 12.44 | 11.98 | 12.09 | 12.09 | -2.42% | 121,854 |