American Coastal Insuranc... (ACIC)
NASDAQ: ACIC
· Real-Time Price · USD
10.87
-0.03 (-0.28%)
At close: Aug 22, 2025, 3:59 PM
10.87
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.93 | 11.00 | 10.85 | 10.87 | n/a | -0.28% | 191,973 |
| 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 |
| Aug 7, 2025 | 10.62 | 10.90 | 10.02 | 10.71 | 10.71 | 5.21% | 669,701 |
| Aug 6, 2025 | 10.24 | 10.30 | 9.99 | 10.18 | 10.18 | -0.78% | 386,103 |
| Aug 5, 2025 | 10.36 | 10.42 | 10.21 | 10.26 | 10.26 | -0.10% | 111,416 |
| Aug 4, 2025 | 10.14 | 10.28 | 10.14 | 10.27 | 10.27 | 1.38% | 111,000 |
| Aug 1, 2025 | 10.30 | 10.36 | 9.97 | 10.13 | 10.13 | -2.69% | 226,300 |
| Jul 31, 2025 | 10.28 | 10.53 | 10.28 | 10.41 | 10.41 | 0.58% | 178,232 |
| Jul 30, 2025 | 10.49 | 10.57 | 10.31 | 10.35 | 10.35 | -1.33% | 91,801 |
| Jul 29, 2025 | 10.50 | 10.65 | 10.46 | 10.49 | 10.49 | 0.67% | 110,230 |
| Jul 28, 2025 | 10.65 | 10.65 | 10.29 | 10.42 | 10.42 | -1.98% | 127,866 |