American Coastal Insurance Corporation - Common Stock (ACIC)

Last Price11.31

Change+0.01 (0.09%)

NASDAQ · Last Trade: Mar 14th, 5:35 AM EDT

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

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	11.32	11.41	11.19	11.31	110,884	11.31
3/12/2026	11.01	11.38	11.01	11.30	171,597	11.30
3/11/2026	11.52	11.53	11.12	11.14	238,145	11.14
3/10/2026	11.50	11.68	11.50	11.58	284,738	11.58
3/09/2026	11.54	11.60	11.20	11.50	210,292	11.50
3/06/2026	11.55	11.67	11.41	11.63	302,783	11.63
3/05/2026	11.59	11.69	11.50	11.63	327,738	11.63
3/04/2026	11.66	11.72	11.38	11.68	248,449	11.68
3/03/2026	11.41	11.69	11.32	11.60	299,877	11.60
3/02/2026	11.48	11.57	11.31	11.54	303,275	11.54
2/27/2026	11.28	11.43	11.10	11.39	295,468	11.39
2/26/2026	11.30	11.57	11.10	11.36	400,875	11.36
2/25/2026	11.18	11.34	10.79	11.27	422,060	11.27
2/24/2026	10.69	11.08	10.67	11.05	720,525	11.05
2/23/2026	10.87	11.14	10.52	10.69	436,393	10.69
2/20/2026	11.29	11.56	10.31	10.89	558,764	10.89
2/19/2026	10.91	11.33	10.89	11.13	476,384	11.13
2/18/2026	11.28	11.28	10.96	11.01	285,644	11.01
2/17/2026	11.12	11.45	10.98	11.29	436,625	11.29
2/13/2026	11.10	11.13	10.82	11.09	219,254	11.09
2/12/2026	11.10	11.16	11.00	11.07	291,728	11.07
2/11/2026	11.16	11.21	10.96	11.06	196,606	11.06
2/10/2026	11.00	11.23	11.00	11.14	229,381	11.14
2/09/2026	11.33	11.33	10.94	10.98	204,944	10.98
2/06/2026	11.27	11.38	11.26	11.31	246,521	11.31
2/05/2026	11.14	11.37	11.12	11.25	286,166	11.25
2/04/2026	11.12	11.27	11.12	11.18	434,684	11.18
2/03/2026	11.21	11.34	11.01	11.07	276,435	11.07
2/02/2026	11.06	11.28	11.06	11.22	212,563	11.22
1/30/2026	10.97	11.11	10.94	11.05	304,925	11.05
1/29/2026	10.90	11.04	10.82	10.97	217,335	10.97
1/28/2026	10.85	10.96	10.78	10.80	192,707	10.80
1/27/2026	11.00	11.00	10.78	10.85	153,956	10.85
1/26/2026	11.08	11.15	10.94	11.03	104,930	11.03
1/23/2026	11.10	11.15	10.94	11.06	160,414	11.06
1/22/2026	11.27	11.28	11.09	11.16	182,949	11.16
1/21/2026	11.10	11.36	11.06	11.24	258,750	11.24
1/20/2026	11.09	11.21	11.02	11.03	183,014	11.03
1/16/2026	11.18	11.27	11.01	11.07	216,447	11.07
1/15/2026	11.27	11.45	11.23	11.25	191,675	11.25
1/14/2026	11.06	11.34	10.90	11.29	235,315	11.29
1/13/2026	11.24	11.29	10.98	11.08	142,763	11.08
1/12/2026	11.27	11.34	11.20	11.27	125,027	11.27
1/09/2026	11.69	11.70	11.23	11.31	204,478	11.31
1/08/2026	11.32	11.84	11.24	11.70	187,237	11.70
1/07/2026	11.17	11.33	11.15	11.33	142,830	11.33
1/06/2026	11.34	11.43	11.13	11.15	169,757	11.15
1/05/2026	11.38	11.47	11.28	11.42	203,788	11.42
1/02/2026	11.88	11.96	11.31	11.38	239,872	11.38
12/31/2025	12.56	12.81	12.46	12.63	199,422	11.88
12/30/2025	12.48	12.69	12.44	12.56	147,204	11.81
12/29/2025	12.50	12.57	12.44	12.48	88,951	11.74
12/26/2025	12.71	12.73	12.46	12.54	102,976	11.80
12/24/2025	12.71	12.79	12.60	12.68	45,770	11.93
12/23/2025	12.85	12.94	12.51	12.71	79,949	11.96
12/22/2025	12.89	12.97	12.68	12.88	101,193	12.12
12/19/2025	12.97	13.04	12.66	12.74	193,376	11.98
12/18/2025	12.77	13.05	12.71	13.03	159,723	12.26
12/17/2025	12.80	12.81	12.69	12.78	144,191	12.02
12/16/2025	12.87	12.87	12.71	12.81	115,122	12.05
12/15/2025	12.73	12.87	12.69	12.82	168,318	12.06