American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.68
+0.03 (0.26%)
Oct 17, 2025, 11:38 AM EDT - Market open

ACIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202511.6611.8811.6511.68-0.26%23,931
Oct 16, 202512.1712.1711.6111.6511.65-3.96%273,148
Oct 15, 202512.3112.3111.9012.1312.13-1.38%215,763
Oct 14, 202511.9512.3711.8712.3012.302.59%106,629
Oct 13, 202511.8811.9911.6711.9911.991.44%169,247
Oct 10, 202512.0512.1011.7411.8211.82-1.91%186,869
Oct 9, 202512.3612.3611.8812.0512.05-2.03%119,006
Oct 8, 202512.1612.4112.1612.3012.301.57%103,810
Oct 7, 202511.8012.1711.7512.1112.112.19%188,068
Oct 6, 202511.7311.9011.7111.8511.851.63%134,738
Oct 3, 202511.4111.7011.3511.6611.662.19%126,421
Oct 2, 202511.1511.4311.0411.4111.412.33%309,754
Oct 1, 202511.3311.4611.1411.1511.15-2.11%153,360
Sep 30, 202511.2511.4011.1911.3911.391.15%87,758
Sep 29, 202511.5811.5911.2511.2611.26-2.76%102,683
Sep 26, 202511.3611.6011.3211.5811.582.30%105,444
Sep 25, 202511.3011.3511.0611.3211.320.18%132,027
Sep 24, 202511.1911.3411.1711.3011.301.25%133,399
Sep 23, 202511.4811.4811.1511.1611.16-2.62%122,025
Sep 22, 202511.1911.5511.1711.4611.462.32%188,558
Sep 19, 202511.2011.3011.1211.2011.200.54%353,006
Sep 18, 202511.1211.2511.0311.1411.140.09%170,311
Sep 17, 202510.9311.2710.9311.1311.132.11%254,160
Sep 16, 202510.8510.9210.7110.9010.900.09%145,129
Sep 15, 202511.0511.1710.8310.8910.89-1.27%166,188
Sep 12, 202511.0511.0910.9211.0311.03-0.27%93,705
Sep 11, 202510.7711.0610.7711.0611.062.60%104,775
Sep 10, 202511.0411.2810.7710.7810.78-2.53%108,589
Sep 9, 202511.4011.4010.9811.0611.06-1.86%145,368
Sep 8, 202511.3611.5011.1811.2711.27-0.88%144,521
Sep 5, 202511.7011.8211.3511.3711.37-2.49%168,456
Sep 4, 202511.1711.6711.1711.6611.664.48%270,763
Sep 3, 202511.2811.3811.0811.1611.16-1.50%110,993
Sep 2, 202511.0011.3811.0011.3311.332.53%257,181
Aug 29, 202510.8911.0910.8311.0511.051.66%214,029
Aug 28, 202510.7010.9410.5910.8710.871.59%252,883
Aug 27, 202510.4110.7410.4110.7010.702.00%152,046
Aug 26, 202510.4710.5510.3110.4910.49-0.10%180,800
Aug 25, 202510.8310.8310.3810.5010.50-3.40%140,578
Aug 22, 202510.9311.0010.8510.8710.87-0.28%191,973
Aug 21, 202510.9711.2010.8710.9010.90-1.18%171,716
Aug 20, 202510.9511.2210.8911.0311.031.10%308,027
Aug 19, 202510.6010.9410.6010.9110.912.35%181,223
Aug 18, 202510.8810.9410.6310.6610.66-2.38%99,419
Aug 15, 202511.1211.1210.8910.9210.92-1.36%244,960
Aug 14, 202510.8411.1210.8311.0711.071.75%195,151
Aug 13, 202510.7710.9010.7210.8810.881.78%185,196
Aug 12, 202510.7510.8410.4010.6910.69-0.47%164,455
Aug 11, 202510.2410.7610.0110.7410.744.88%254,554
Aug 8, 202510.7410.7910.1710.2410.24-4.39%348,733