American Coastal Insuranc... (ACIC)
NASDAQ: ACIC
· Real-Time Price · USD
11.66
0.25 (2.19%)
At close: Oct 03, 2025, 3:59 PM
11.59
-0.60%
After-hours: Oct 03, 2025, 05:00 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.15 | 11.43 | 11.04 | 11.41 | 11.41 | 2.33% | 309,754 |
| Oct 1, 2025 | 11.33 | 11.46 | 11.14 | 11.15 | 11.15 | -2.11% | 153,360 |
| Sep 30, 2025 | 11.25 | 11.40 | 11.19 | 11.39 | 11.39 | 1.15% | 87,800 |
| Sep 29, 2025 | 11.58 | 11.59 | 11.25 | 11.26 | 11.26 | -2.76% | 102,700 |
| Sep 26, 2025 | 11.36 | 11.60 | 11.32 | 11.58 | 11.58 | 2.30% | 105,444 |
| Sep 25, 2025 | 11.30 | 11.35 | 11.06 | 11.32 | 11.32 | 0.18% | 132,027 |
| Sep 24, 2025 | 11.19 | 11.34 | 11.17 | 11.30 | 11.30 | 1.25% | 133,400 |
| Sep 23, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -2.62% | 122,025 |
| Sep 22, 2025 | 11.19 | 11.55 | 11.17 | 11.46 | 11.46 | 2.32% | 188,600 |
| Sep 19, 2025 | 11.20 | 11.30 | 11.12 | 11.20 | 11.20 | 0.54% | 353,006 |
| Sep 18, 2025 | 11.12 | 11.25 | 11.03 | 11.14 | 11.14 | 0.09% | 170,311 |
| Sep 17, 2025 | 10.93 | 11.27 | 10.93 | 11.13 | 11.13 | 2.11% | 254,200 |
| Sep 16, 2025 | 10.85 | 10.92 | 10.71 | 10.90 | 10.90 | 0.09% | 145,129 |
| Sep 15, 2025 | 11.05 | 11.17 | 10.83 | 10.89 | 10.89 | -1.27% | 166,200 |
| Sep 12, 2025 | 11.05 | 11.09 | 10.92 | 11.03 | 11.03 | -0.27% | 93,705 |
| Sep 11, 2025 | 10.77 | 11.06 | 10.77 | 11.06 | 11.06 | 2.60% | 104,800 |
| Sep 10, 2025 | 11.04 | 11.28 | 10.77 | 10.78 | 10.78 | -2.53% | 108,600 |
| Sep 9, 2025 | 11.40 | 11.40 | 10.98 | 11.06 | 11.06 | -1.86% | 145,368 |
| Sep 8, 2025 | 11.36 | 11.50 | 11.18 | 11.27 | 11.27 | -0.88% | 144,521 |
| Sep 5, 2025 | 11.70 | 11.82 | 11.35 | 11.37 | 11.37 | -2.49% | 168,500 |
Page 1 of 136