American Coastal Insurance Corporation - Common Stock (ACIC)

Historical Prices For American Coastal Insurance Corporation - Common Stock (ACIC)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	11.84	11.99	11.78	11.83	98,679	11.83
11/28/2025	11.97	11.98	11.89	11.95	30,458	11.95
11/26/2025	11.90	12.06	11.82	12.00	102,591	12.00
11/25/2025	11.83	12.00	11.79	11.95	102,756	11.95
11/24/2025	11.72	11.88	11.50	11.85	125,884	11.85
11/21/2025	11.25	11.84	11.23	11.70	267,398	11.70
11/20/2025	11.46	11.46	11.18	11.23	135,256	11.23
11/19/2025	11.59	11.69	11.35	11.35	191,363	11.35
11/18/2025	11.66	11.78	11.56	11.64	116,439	11.64
11/17/2025	11.74	11.92	11.61	11.66	145,711	11.66
11/14/2025	11.94	11.94	11.64	11.68	109,894	11.68
11/13/2025	12.02	12.03	11.83	11.95	144,943	11.95
11/12/2025	12.02	12.16	11.95	12.04	122,797	12.04
11/11/2025	11.98	12.11	11.91	12.04	156,898	12.04
11/10/2025	12.12	12.12	11.65	11.97	196,193	11.97
11/07/2025	12.20	12.36	12.07	12.14	181,286	12.14
11/06/2025	12.50	12.74	11.99	12.19	234,261	12.19
11/05/2025	12.03	12.41	11.95	12.40	167,061	12.40
11/04/2025	11.74	12.14	11.72	12.06	183,891	12.06
11/03/2025	11.77	11.93	11.57	11.74	237,006	11.74
10/31/2025	11.73	11.86	11.50	11.84	247,949	11.84
10/30/2025	11.83	12.05	11.73	11.73	162,349	11.73
10/29/2025	11.56	11.92	11.56	11.91	214,810	11.91
10/28/2025	11.83	11.86	11.63	11.63	153,824	11.63
10/27/2025	11.91	12.01	11.66	11.80	144,175	11.80
10/24/2025	11.87	11.91	11.77	11.89	108,645	11.89
10/23/2025	11.94	11.98	11.76	11.87	105,096	11.87
10/22/2025	11.86	11.94	11.77	11.93	84,903	11.93
10/21/2025	11.79	11.91	11.66	11.86	77,425	11.86
10/20/2025	11.81	11.87	11.65	11.83	103,896	11.83
10/17/2025	11.66	11.88	11.56	11.79	166,737	11.79
10/16/2025	12.17	12.17	11.61	11.65	273,148	11.65
10/15/2025	12.31	12.31	11.90	12.13	215,763	12.13
10/14/2025	11.95	12.37	11.87	12.30	106,629	12.30
10/13/2025	11.88	11.99	11.67	11.99	169,247	11.99
10/10/2025	12.05	12.10	11.74	11.82	186,869	11.82
10/09/2025	12.36	12.36	11.88	12.05	119,006	12.05
10/08/2025	12.16	12.41	12.16	12.30	103,810	12.30
10/07/2025	11.80	12.16	11.75	12.11	188,068	12.11
10/06/2025	11.73	11.90	11.71	11.85	134,738	11.85
10/03/2025	11.41	11.70	11.35	11.66	126,421	11.66
10/02/2025	11.15	11.43	11.04	11.41	309,754	11.41
10/01/2025	11.33	11.46	11.14	11.15	153,334	11.15
9/30/2025	11.25	11.40	11.19	11.39	87,758	11.39
9/29/2025	11.58	11.59	11.25	11.26	102,683	11.26
9/26/2025	11.36	11.60	11.31	11.58	109,968	11.58
9/25/2025	11.30	11.35	11.06	11.32	132,027	11.32
9/24/2025	11.19	11.34	11.16	11.30	133,399	11.30
9/23/2025	11.48	11.48	11.15	11.16	122,025	11.16
9/22/2025	11.19	11.55	11.17	11.46	188,558	11.46
9/19/2025	11.20	11.30	11.12	11.20	353,006	11.20
9/18/2025	11.12	11.24	11.03	11.14	170,231	11.14
9/17/2025	10.93	11.27	10.93	11.13	254,160	11.13
9/16/2025	10.85	10.92	10.71	10.90	145,129	10.90
9/15/2025	11.05	11.17	10.83	10.89	166,188	10.89
9/12/2025	11.05	11.09	10.92	11.03	93,705	11.03
9/11/2025	10.77	11.06	10.77	11.06	104,775	11.06
9/10/2025	11.04	11.28	10.77	10.78	108,589	10.78
9/09/2025	11.40	11.40	10.98	11.06	145,148	11.06
9/08/2025	11.36	11.50	11.18	11.27	144,521	11.27
9/05/2025	11.70	11.82	11.35	11.37	168,456	11.37
9/04/2025	11.17	11.67	11.17	11.66	270,763	11.66
9/03/2025	11.28	11.38	11.07	11.16	110,993	11.16
9/02/2025	11.00	11.38	11.00	11.33	257,181	11.33