American Coastal Insuranc... (ACIC)
NASDAQ: ACIC
· Real-Time Price · USD
11.37
-0.29 (-2.49%)
At close: Sep 05, 2025, 3:59 PM
11.37
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.70 | 11.82 | 11.35 | 11.37 | 11.37 | -2.49% | 168,456 |
| Sep 4, 2025 | 11.17 | 11.67 | 11.17 | 11.66 | 11.66 | 4.48% | 270,800 |
| Sep 3, 2025 | 11.28 | 11.38 | 11.08 | 11.16 | 11.16 | -1.50% | 111,000 |
| Sep 2, 2025 | 11.00 | 11.38 | 11.00 | 11.33 | 11.33 | 2.53% | 257,200 |
| Aug 29, 2025 | 10.89 | 11.09 | 10.83 | 11.05 | 11.05 | 1.66% | 214,029 |
| Aug 28, 2025 | 10.70 | 10.94 | 10.59 | 10.87 | 10.87 | 1.59% | 252,900 |
| Aug 27, 2025 | 10.41 | 10.74 | 10.41 | 10.70 | 10.70 | 2.00% | 152,046 |
| Aug 26, 2025 | 10.47 | 10.55 | 10.31 | 10.49 | 10.49 | -0.10% | 180,800 |
| Aug 25, 2025 | 10.83 | 10.83 | 10.38 | 10.50 | 10.50 | -3.40% | 140,600 |
| Aug 22, 2025 | 10.93 | 11.00 | 10.85 | 10.87 | 10.87 | -0.28% | 192,000 |
| Aug 21, 2025 | 10.97 | 11.20 | 10.87 | 10.90 | 10.90 | -1.18% | 171,716 |
| Aug 20, 2025 | 10.95 | 11.22 | 10.89 | 11.03 | 11.03 | 1.10% | 308,027 |
| Aug 19, 2025 | 10.60 | 10.94 | 10.60 | 10.91 | 10.91 | 2.35% | 181,223 |
| Aug 18, 2025 | 10.88 | 10.94 | 10.63 | 10.66 | 10.66 | -2.38% | 99,419 |
| Aug 15, 2025 | 11.12 | 11.12 | 10.89 | 10.92 | 10.92 | -1.36% | 245,000 |
| Aug 14, 2025 | 10.84 | 11.12 | 10.83 | 11.07 | 11.07 | 1.75% | 195,200 |
| Aug 13, 2025 | 10.77 | 10.90 | 10.72 | 10.88 | 10.88 | 1.78% | 185,200 |
| Aug 12, 2025 | 10.75 | 10.84 | 10.40 | 10.69 | 10.69 | -0.47% | 164,500 |
| Aug 11, 2025 | 10.24 | 10.76 | 10.01 | 10.74 | 10.74 | 4.88% | 254,600 |
| Aug 8, 2025 | 10.74 | 10.79 | 10.17 | 10.24 | 10.24 | -4.39% | 348,733 |