American Coastal Insuranc... (ACIC)

AI Score

Unlock

11.10

0.02 (0.18%)

At close: Apr 14, 2025, 3:59 PM

10.95

-1.35%

After-hours: Apr 14, 2025, 04:12 PM EDT

American Coastal Insurance Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	11.08	11.08	11.22	11.22	10.86	10.86	11.10	11.10	0.18%	154,656
Apr 11, 2025	10.75	10.75	11.19	11.19	10.55	10.55	11.08	11.08	2.69%	338,363
Apr 10, 2025	10.65	10.65	11.47	11.47	10.33	10.33	10.79	10.79	0.19%	359,549
Apr 9, 2025	10.70	10.70	11.36	11.36	10.44	10.44	10.77	10.77	2.18%	234,100
Apr 8, 2025	10.92	10.92	11.00	11.00	10.43	10.43	10.54	10.54	0.09%	193,341
Apr 7, 2025	10.38	10.38	11.15	11.15	10.26	10.26	10.53	10.53	-2.59%	271,314
Apr 4, 2025	10.74	10.74	10.91	10.91	10.49	10.49	10.81	10.81	-2.44%	287,900
Apr 3, 2025	11.28	11.28	11.40	11.40	10.94	10.94	11.08	11.08	-2.72%	201,400
Apr 2, 2025	11.45	11.45	11.66	11.66	11.34	11.34	11.39	11.39	-1.21%	153,903
Apr 1, 2025	11.54	11.54	11.69	11.69	11.35	11.35	11.53	11.53	-0.35%	163,700
Mar 31, 2025	11.39	11.39	11.65	11.65	11.38	11.38	11.57	11.57	0.35%	200,789
Mar 28, 2025	11.61	11.61	11.67	11.67	11.47	11.47	11.53	11.53	-0.86%	97,400
Mar 27, 2025	11.85	11.85	11.93	11.93	11.53	11.53	11.63	11.63	-2.02%	136,500
Mar 26, 2025	11.57	11.57	12.19	12.19	11.57	11.57	11.87	11.87	3.40%	256,536
Mar 25, 2025	11.69	11.69	11.78	11.78	11.35	11.35	11.48	11.48	-1.80%	270,900
Mar 24, 2025	12.03	12.03	12.08	12.08	11.62	11.62	11.69	11.69	-2.01%	100,600
Mar 21, 2025	11.86	11.86	12.02	12.02	11.81	11.81	11.93	11.93	-0.50%	220,707
Mar 20, 2025	12.01	12.01	12.17	12.17	11.95	11.95	11.99	11.99	-0.50%	113,149
Mar 19, 2025	12.15	12.15	12.23	12.23	11.90	11.90	12.05	12.05	-0.74%	169,900
Mar 18, 2025	12.16	12.16	12.47	12.47	12.05	12.05	12.14	12.14	-0.98%	155,800
Mar 17, 2025	12.12	12.12	12.34	12.34	12.06	12.06	12.26	12.26	-0.16%	175,055
Mar 14, 2025	11.96	11.96	12.29	12.29	11.81	11.81	12.28	12.28	3.80%	206,502
Mar 13, 2025	11.92	11.92	12.17	12.17	11.61	11.61	11.83	11.83	-0.92%	131,800
Mar 12, 2025	12.39	12.39	12.47	12.47	11.73	11.73	11.94	11.94	-0.08%	134,611
Mar 11, 2025	11.94	11.94	12.09	12.09	11.78	11.78	11.95	11.95	0.50%	150,500
Mar 10, 2025	11.84	11.84	12.12	12.12	11.70	11.70	11.89	11.89	-1.00%	178,906
Mar 7, 2025	12.04	12.04	12.33	12.33	11.77	11.77	12.01	12.01	-0.74%	128,200
Mar 6, 2025	12.72	12.72	12.72	12.72	12.08	12.08	12.10	12.10	-5.32%	148,845
Mar 5, 2025	12.03	12.03	12.84	12.84	11.94	11.94	12.78	12.78	6.86%	196,767
Mar 4, 2025	11.79	11.79	12.25	12.25	11.57	11.57	11.96	11.96	1.96%	241,912
Mar 3, 2025	11.90	11.90	12.15	12.15	11.65	11.65	11.73	11.73	-3.38%	268,607
Feb 28, 2025	12.66	12.66	12.70	12.70	11.21	11.21	12.14	12.14	-4.33%	218,200
Feb 27, 2025	12.74	12.74	13.08	13.08	12.67	12.67	12.69	12.69	-0.78%	106,633
Feb 26, 2025	12.94	12.94	13.10	13.10	12.62	12.62	12.79	12.79	-0.70%	90,216
Feb 25, 2025	13.10	13.10	13.20	13.20	12.81	12.81	12.88	12.88	-0.92%	145,833
Feb 24, 2025	12.63	12.63	13.06	13.06	12.50	12.50	13.00	13.00	3.92%	187,168
Feb 21, 2025	12.83	12.83	12.96	12.96	12.51	12.51	12.51	12.51	-1.50%	136,344
Feb 20, 2025	13.28	13.28	13.45	13.45	12.60	12.60	12.70	12.70	-5.08%	274,016
Feb 19, 2025	12.76	12.76	13.50	13.50	12.69	12.69	13.38	13.38	4.86%	223,292
Feb 18, 2025	12.76	12.76	13.26	13.26	12.58	12.58	12.76	12.76	3.32%	213,847
Feb 14, 2025	12.19	12.19	12.38	12.38	11.94	11.94	12.35	12.35	2.07%	139,446
Feb 13, 2025	11.80	11.80	12.22	12.22	11.74	11.74	12.10	12.10	2.37%	121,962
Feb 12, 2025	11.82	11.82	11.95	11.95	11.66	11.66	11.82	11.82	-0.51%	102,650
Feb 11, 2025	11.85	11.85	12.01	12.01	11.74	11.74	11.88	11.88	0.08%	119,700
Feb 10, 2025	11.84	11.84	12.03	12.03	11.78	11.78	11.87	11.87	0.42%	120,212
Feb 7, 2025	12.13	12.13	12.24	12.24	11.81	11.81	11.82	11.82	-2.48%	118,262
Feb 6, 2025	12.12	12.12	12.20	12.20	11.99	11.99	12.12	12.12	0.50%	75,729
Feb 5, 2025	11.98	11.98	12.13	12.13	11.91	11.91	12.06	12.06	1.17%	87,100
Feb 4, 2025	11.95	11.95	12.01	12.01	11.83	11.83	11.92	11.92	-0.58%	98,800
Feb 3, 2025	12.00	12.00	12.34	12.34	11.81	11.81	11.99	11.99	-1.64%	119,126