American Coastal Insurance Corporation ACIC
NASDAQ · United States · Finance
$9.25+0.21 (+2.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.25 | +2.32% | $9.04 | $9.29 | $9.04 | 250.40K |
| 2026-09-30 | $9.04 | -2.16% | $9.25 | $9.25 | $9.01 | 257.90K |
| 2026-09-29 | $9.24 | -0.22% | $9.27 | $9.34 | $9.14 | 203.40K |
| 2026-09-28 | $9.26 | -1.49% | $9.30 | $9.43 | $9.23 | 331.80K |
| 2026-09-25 | $9.40 | +3.64% | $9.45 | $9.45 | $9.21 | 405.30K |
| 2026-09-24 | $9.07 | -0.44% | $9.16 | $9.20 | $9.03 | 482.10K |
| 2026-09-23 | $9.11 | -1.09% | $9.21 | $9.30 | $9.08 | 231.30K |
| 2026-09-22 | $9.21 | +0.22% | $9.25 | $9.27 | $9.09 | 296.10K |
| 2026-09-21 | $9.19 | +0.11% | $9.25 | $9.29 | $9.15 | 335.90K |
| 2026-09-18 | $9.18 | +0.11% | $9.11 | $9.26 | $9.06 | 459.30K |
| 2026-09-17 | $9.17 | -0.11% | $9.22 | $9.22 | $9.12 | 229.40K |
| 2026-09-16 | $9.18 | +0.44% | $9.11 | $9.20 | $9.06 | 293.70K |
| 2026-09-15 | $9.14 | -2.35% | $9.30 | $9.30 | $9.10 | 215.70K |
| 2026-09-14 | $9.36 | +0.21% | $9.34 | $9.49 | $9.27 | 202.10K |
| 2026-09-11 | $9.34 | -0.11% | $9.45 | $9.50 | $9.22 | 213.80K |
| 2026-09-10 | $9.35 | +0.65% | $9.30 | $9.35 | $9.23 | 192.20K |
| 2026-09-09 | $9.29 | -0.21% | $9.28 | $9.39 | $9.15 | 198.30K |
| 2026-09-08 | $9.31 | -2.41% | $9.44 | $9.46 | $9.26 | 143.50K |
| 2026-09-04 | $9.54 | 0.00% | $9.50 | $9.56 | $9.46 | 185.50K |
| 2026-09-03 | $9.54 | +1.49% | $9.48 | $9.59 | $9.40 | 175.80K |
| 2026-09-02 | $9.40 | +0.43% | $9.42 | $9.57 | $9.39 | 210.90K |
| 2026-09-01 | $9.36 | -1.16% | $9.45 | $9.57 | $9.30 | 329.50K |
| 2026-08-31 | $9.47 | -0.32% | $9.45 | $9.52 | $9.41 | 324.00K |
| 2026-08-28 | $9.50 | +0.74% | $9.43 | $9.54 | $9.42 | 170.30K |
| 2026-08-27 | $9.43 | -0.84% | $9.49 | $9.61 | $9.26 | 163.50K |
| 2026-08-26 | $9.51 | +1.17% | $9.39 | $9.68 | $9.39 | 338.40K |
| 2026-08-25 | $9.40 | +0.64% | $9.37 | $9.41 | $9.23 | 264.40K |
| 2026-08-24 | $9.34 | +1.74% | $9.22 | $9.41 | $9.21 | 320.50K |
| 2026-08-21 | $9.18 | -0.33% | $9.19 | $9.27 | $9.10 | 298.80K |
| 2026-08-20 | $9.21 | -2.54% | $9.31 | $9.44 | $9.20 | 233.70K |
| 2026-08-19 | $9.45 | -0.63% | $9.52 | $9.55 | $9.33 | 269.40K |
| 2026-08-18 | $9.51 | +0.63% | $9.58 | $9.64 | $9.51 | 234.60K |
| 2026-08-17 | $9.45 | -4.16% | $9.84 | $9.95 | $9.37 | 364.30K |
| 2026-08-14 | $9.86 | +1.02% | $9.79 | $9.92 | $9.77 | 199.30K |
| 2026-08-13 | $9.76 | -0.71% | $9.91 | $9.96 | $9.72 | 375.60K |
| 2026-08-12 | $9.83 | +0.10% | $9.83 | $9.91 | $9.77 | 213.70K |
| 2026-08-11 | $9.82 | -1.31% | $9.89 | $9.95 | $9.81 | 269.10K |
| 2026-08-10 | $9.95 | -4.69% | $10.35 | $10.38 | $9.84 | 259.20K |
| 2026-08-07 | $10.44 | +1.56% | $10.77 | $10.92 | $10.35 | 380.60K |
| 2026-08-06 | $10.28 | -6.12% | $11.24 | $11.24 | $9.72 | 741.70K |
| 2026-08-05 | $10.95 | -0.73% | $10.98 | $11.12 | $10.89 | 243.70K |
| 2026-08-04 | $11.03 | +0.91% | $10.88 | $11.11 | $10.79 | 220.10K |
| 2026-08-03 | $10.93 | +2.92% | $10.73 | $10.94 | $10.50 | 248.90K |
| 2026-07-31 | $10.62 | 0.00% | $10.62 | $10.66 | $10.43 | 156.90K |
| 2026-07-30 | $10.62 | -3.89% | $10.92 | $10.92 | $10.46 | 202.90K |
| 2026-07-29 | $11.05 | +1.75% | $10.80 | $11.09 | $10.74 | 366.00K |
| 2026-07-28 | $10.86 | +4.32% | $10.41 | $10.94 | $10.41 | 382.50K |
| 2026-07-27 | $10.41 | +1.26% | $10.31 | $10.46 | $10.29 | 209.00K |
| 2026-07-24 | $10.28 | +2.90% | $9.99 | $10.31 | $9.99 | 230.90K |
| 2026-07-23 | $9.99 | +0.50% | $9.95 | $10.05 | $9.77 | 228.20K |
| 2026-07-22 | $9.94 | -2.45% | $10.22 | $10.22 | $9.84 | 204.20K |
| 2026-07-21 | $10.19 | -1.16% | $10.31 | $10.40 | $10.10 | 273.40K |
| 2026-07-20 | $10.31 | +0.59% | $10.21 | $10.49 | $10.18 | 213.10K |
| 2026-07-17 | $10.25 | -1.16% | $10.43 | $10.63 | $10.23 | 185.30K |
| 2026-07-16 | $10.37 | +2.37% | $10.12 | $10.37 | $10.03 | 402.50K |
| 2026-07-15 | $10.13 | -6.46% | $10.84 | $10.84 | $10.11 | 382.40K |
| 2026-07-14 | $10.83 | -3.04% | $11.17 | $11.17 | $10.80 | 154.80K |
| 2026-07-13 | $11.17 | 0.00% | $11.20 | $11.31 | $11.15 | 189.90K |
| 2026-07-10 | $11.17 | -0.09% | $11.30 | $11.30 | $10.96 | 241.30K |
| 2026-07-09 | $11.18 | -3.37% | $11.49 | $11.49 | $11.13 | 188.80K |
| 2026-07-08 | $11.57 | +0.43% | $11.56 | $11.65 | $11.46 | 150.20K |
| 2026-07-07 | $11.52 | +1.50% | $11.47 | $11.59 | $11.38 | 212.80K |
| 2026-07-06 | $11.35 | -1.65% | $11.48 | $11.58 | $11.31 | 197.50K |
| 2026-07-02 | $11.54 | +1.41% | $11.40 | $11.73 | $11.33 | 283.50K |
| 2026-07-01 | $11.38 | +2.52% | $11.17 | $11.41 | $10.89 | 270.70K |
| 2026-06-30 | $11.10 | 0.00% | $11.09 | $11.20 | $10.96 | 466.00K |
| 2026-06-29 | $11.10 | -0.45% | $11.09 | $11.16 | $10.74 | 517.10K |
| 2026-06-26 | $11.15 | +3.62% | $10.82 | $11.20 | $10.80 | 1.32M |
| 2026-06-25 | $10.76 | -1.74% | $10.86 | $10.95 | $10.68 | 263.00K |
| 2026-06-24 | $10.95 | 0.00% | $10.99 | $11.08 | $10.92 | 408.70K |
| 2026-06-23 | $10.95 | +2.05% | $10.86 | $10.95 | $10.81 | 289.60K |
| 2026-06-22 | $10.73 | +2.19% | $10.49 | $10.84 | $10.49 | 302.40K |
| 2026-06-18 | $10.50 | +0.10% | $10.61 | $10.61 | $10.42 | 328.80K |
| 2026-06-17 | $10.49 | -0.66% | $10.70 | $10.70 | $10.40 | 245.30K |
| 2026-06-16 | $10.56 | +1.93% | $10.43 | $10.61 | $10.43 | 254.50K |
| 2026-06-15 | $10.36 | -0.86% | $10.43 | $10.47 | $10.30 | 211.90K |
| 2026-06-12 | $10.45 | +0.10% | $10.43 | $10.60 | $10.40 | 282.90K |
| 2026-06-11 | $10.44 | 0.00% | $10.42 | $10.56 | $10.37 | 311.00K |
| 2026-06-10 | $10.44 | +1.75% | $10.34 | $10.49 | $10.23 | 276.00K |
| 2026-06-09 | $10.26 | +0.49% | $10.22 | $10.44 | $10.22 | 252.90K |
| 2026-06-08 | $10.21 | -0.68% | $10.22 | $10.28 | $10.17 | 205.50K |
| 2026-06-05 | $10.28 | +1.88% | $10.11 | $10.29 | $10.09 | 310.20K |
| 2026-06-04 | $10.09 | +2.02% | $10.00 | $10.33 | $10.00 | 419.30K |
| 2026-06-03 | $9.89 | -5.18% | $10.42 | $10.43 | $9.81 | 539.50K |
| 2026-06-02 | $10.43 | -0.48% | $10.48 | $10.57 | $10.42 | 288.50K |
| 2026-06-01 | $10.48 | +0.29% | $10.39 | $10.54 | $10.39 | 250.90K |
| 2026-05-29 | $10.45 | -0.67% | $10.47 | $10.61 | $10.41 | 305.90K |
| 2026-05-28 | $10.52 | -1.87% | $10.70 | $10.77 | $10.41 | 280.70K |
| 2026-05-27 | $10.72 | -0.56% | $10.79 | $10.96 | $10.58 | 311.00K |
| 2026-05-26 | $10.78 | -0.19% | $10.78 | $11.01 | $10.61 | 267.00K |