American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
11.50
-0.13 (-1.12%)
At close: Mar 9, 2026, 4:00 PM EDT
11.50
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.54 | 11.60 | 11.20 | 11.50 | 11.50 | -1.12% | 210,291 |
| Mar 6, 2026 | 11.55 | 11.67 | 11.41 | 11.63 | 11.63 | - | 290,676 |
| Mar 5, 2026 | 11.59 | 11.69 | 11.50 | 11.63 | 11.63 | -0.43% | 327,736 |
| Mar 4, 2026 | 11.66 | 11.72 | 11.38 | 11.68 | 11.68 | 0.69% | 248,448 |
| Mar 3, 2026 | 11.41 | 11.69 | 11.32 | 11.60 | 11.60 | 0.52% | 299,829 |
| Mar 2, 2026 | 11.48 | 11.57 | 11.32 | 11.54 | 11.54 | 1.32% | 286,336 |
| Feb 27, 2026 | 11.28 | 11.43 | 11.10 | 11.39 | 11.39 | 0.26% | 289,464 |
| Feb 26, 2026 | 11.30 | 11.57 | 11.10 | 11.36 | 11.36 | 0.80% | 396,249 |
| Feb 25, 2026 | 11.18 | 11.34 | 10.79 | 11.27 | 11.27 | 1.99% | 415,677 |
| Feb 24, 2026 | 10.69 | 11.08 | 10.67 | 11.05 | 11.05 | 3.37% | 704,548 |
| Feb 23, 2026 | 10.87 | 11.14 | 10.52 | 10.69 | 10.69 | -1.84% | 436,337 |
| Feb 20, 2026 | 11.29 | 11.56 | 10.31 | 10.89 | 10.89 | -2.16% | 558,764 |
| Feb 19, 2026 | 10.91 | 11.33 | 10.89 | 11.13 | 11.13 | 1.09% | 467,124 |
| Feb 18, 2026 | 11.28 | 11.28 | 10.96 | 11.01 | 11.01 | -2.48% | 285,644 |
| Feb 17, 2026 | 11.12 | 11.45 | 10.99 | 11.29 | 11.29 | 1.80% | 436,619 |
| Feb 13, 2026 | 11.10 | 11.13 | 10.82 | 11.09 | 11.09 | 0.18% | 192,324 |
| Feb 12, 2026 | 11.10 | 11.16 | 11.00 | 11.07 | 11.07 | 0.09% | 267,250 |
| Feb 11, 2026 | 11.16 | 11.21 | 10.96 | 11.06 | 11.06 | -0.72% | 196,604 |
| Feb 10, 2026 | 11.00 | 11.23 | 11.00 | 11.14 | 11.14 | 1.46% | 229,380 |
| Feb 9, 2026 | 11.33 | 11.33 | 10.94 | 10.98 | 10.98 | -2.92% | 204,898 |
| Feb 6, 2026 | 11.27 | 11.38 | 11.26 | 11.31 | 11.31 | 0.53% | 246,320 |
| Feb 5, 2026 | 11.14 | 11.37 | 11.12 | 11.25 | 11.25 | 0.63% | 286,140 |
| Feb 4, 2026 | 11.12 | 11.27 | 11.12 | 11.18 | 11.18 | 0.99% | 379,769 |
| Feb 3, 2026 | 11.21 | 11.34 | 11.01 | 11.07 | 11.07 | -1.34% | 271,334 |
| Feb 2, 2026 | 11.06 | 11.28 | 11.06 | 11.22 | 11.22 | 1.54% | 212,514 |
| Jan 30, 2026 | 10.97 | 11.11 | 10.94 | 11.05 | 11.05 | 0.73% | 299,851 |
| Jan 29, 2026 | 10.90 | 11.04 | 10.82 | 10.97 | 10.97 | 1.48% | 213,461 |
| Jan 28, 2026 | 10.85 | 10.96 | 10.78 | 10.81 | 10.81 | -0.37% | 190,591 |
| Jan 27, 2026 | 11.00 | 11.00 | 10.78 | 10.85 | 10.85 | -1.63% | 153,956 |
| Jan 26, 2026 | 11.08 | 11.16 | 10.94 | 11.03 | 11.03 | -0.27% | 104,930 |
| Jan 23, 2026 | 11.10 | 11.15 | 10.94 | 11.06 | 11.06 | -0.90% | 160,336 |
| Jan 22, 2026 | 11.27 | 11.28 | 11.09 | 11.16 | 11.16 | -0.71% | 182,575 |
| Jan 21, 2026 | 11.10 | 11.36 | 11.06 | 11.24 | 11.24 | 1.90% | 239,878 |
| Jan 20, 2026 | 11.09 | 11.22 | 11.02 | 11.03 | 11.03 | -0.36% | 183,014 |
| Jan 16, 2026 | 11.18 | 11.27 | 11.01 | 11.07 | 11.07 | -1.60% | 209,833 |
| Jan 15, 2026 | 11.27 | 11.45 | 11.23 | 11.25 | 11.25 | -0.35% | 188,346 |
| Jan 14, 2026 | 11.06 | 11.34 | 10.90 | 11.29 | 11.29 | 1.90% | 229,486 |
| Jan 13, 2026 | 11.24 | 11.29 | 10.99 | 11.08 | 11.08 | -1.69% | 140,625 |
| Jan 12, 2026 | 11.27 | 11.34 | 11.20 | 11.27 | 11.27 | -0.35% | 125,027 |
| Jan 9, 2026 | 11.69 | 11.70 | 11.23 | 11.31 | 11.31 | -3.33% | 204,467 |
| Jan 8, 2026 | 11.32 | 11.84 | 11.24 | 11.70 | 11.70 | 3.27% | 187,225 |
| Jan 7, 2026 | 11.17 | 11.33 | 11.15 | 11.33 | 11.33 | 1.61% | 138,959 |
| Jan 6, 2026 | 11.34 | 11.43 | 11.13 | 11.15 | 11.15 | -2.36% | 165,886 |
| Jan 5, 2026 | 11.38 | 11.47 | 11.28 | 11.42 | 11.42 | 0.35% | 203,683 |
| Jan 2, 2026 | 11.88 | 11.96 | 11.31 | 11.38 | 11.38 | -9.90% | 239,144 |
| Dec 31, 2025 | 12.56 | 12.82 | 12.46 | 12.63 | 11.88 | 0.56% | 199,422 |
| Dec 30, 2025 | 12.48 | 12.69 | 12.44 | 12.56 | 11.81 | 0.64% | 147,204 |
| Dec 29, 2025 | 12.50 | 12.57 | 12.44 | 12.48 | 11.74 | -0.48% | 88,951 |
| Dec 26, 2025 | 12.71 | 12.74 | 12.46 | 12.54 | 11.80 | -1.10% | 102,976 |
| Dec 24, 2025 | 12.71 | 12.79 | 12.60 | 12.68 | 11.93 | -0.24% | 45,770 |
| Dec 23, 2025 | 12.85 | 12.94 | 12.51 | 12.71 | 11.96 | -1.32% | 79,949 |
| Dec 22, 2025 | 12.89 | 12.97 | 12.68 | 12.88 | 12.12 | 1.10% | 101,193 |
| Dec 19, 2025 | 12.97 | 13.04 | 12.66 | 12.74 | 11.98 | -2.23% | 193,376 |
| Dec 18, 2025 | 12.77 | 13.06 | 12.71 | 13.03 | 12.26 | 1.96% | 159,723 |
| Dec 17, 2025 | 12.80 | 12.82 | 12.69 | 12.78 | 12.02 | -0.23% | 139,291 |
| Dec 16, 2025 | 12.87 | 12.87 | 12.71 | 12.81 | 12.05 | -0.08% | 115,122 |
| Dec 15, 2025 | 12.73 | 12.87 | 12.69 | 12.82 | 12.06 | 1.18% | 168,318 |
| Dec 12, 2025 | 12.67 | 12.71 | 12.52 | 12.67 | 11.92 | 0.16% | 96,850 |
| Dec 11, 2025 | 12.29 | 12.69 | 12.28 | 12.65 | 11.90 | 3.35% | 173,617 |
| Dec 10, 2025 | 12.17 | 12.41 | 12.05 | 12.24 | 11.51 | 0.41% | 211,018 |
| Dec 9, 2025 | 11.92 | 12.20 | 11.92 | 12.19 | 11.47 | 2.27% | 110,646 |
| Dec 8, 2025 | 12.10 | 12.10 | 11.91 | 11.92 | 11.21 | -1.57% | 111,937 |
| Dec 5, 2025 | 12.18 | 12.20 | 12.04 | 12.11 | 11.39 | -0.74% | 94,241 |
| Dec 4, 2025 | 12.24 | 12.30 | 12.14 | 12.20 | 11.48 | -0.65% | 87,377 |
| Dec 3, 2025 | 12.09 | 12.29 | 12.03 | 12.28 | 11.55 | 1.49% | 85,096 |
| Dec 2, 2025 | 12.46 | 12.47 | 12.02 | 12.10 | 11.38 | 2.28% | 127,300 |
| Dec 1, 2025 | 11.84 | 11.99 | 11.78 | 11.83 | 11.13 | -1.00% | 99,299 |
| Nov 28, 2025 | 11.97 | 11.99 | 11.90 | 11.95 | 11.24 | -0.42% | 30,458 |
| Nov 26, 2025 | 11.90 | 12.07 | 11.83 | 12.00 | 11.29 | 0.42% | 102,591 |
| Nov 25, 2025 | 11.83 | 12.00 | 11.79 | 11.95 | 11.24 | 0.84% | 102,756 |
| Nov 24, 2025 | 11.72 | 11.88 | 11.50 | 11.85 | 11.15 | 1.28% | 125,884 |
| Nov 21, 2025 | 11.25 | 11.84 | 11.23 | 11.70 | 11.01 | 4.19% | 267,398 |
| Nov 20, 2025 | 11.46 | 11.46 | 11.18 | 11.23 | 10.56 | -1.06% | 135,256 |
| Nov 19, 2025 | 11.59 | 11.69 | 11.35 | 11.35 | 10.68 | -2.49% | 191,363 |
| Nov 18, 2025 | 11.66 | 11.78 | 11.57 | 11.64 | 10.95 | -0.17% | 116,439 |
| Nov 17, 2025 | 11.74 | 11.92 | 11.61 | 11.66 | 10.97 | -0.17% | 145,711 |
| Nov 14, 2025 | 11.94 | 11.94 | 11.65 | 11.68 | 10.99 | -2.26% | 109,894 |
| Nov 13, 2025 | 12.02 | 12.03 | 11.83 | 11.95 | 11.24 | -0.75% | 144,973 |
| Nov 12, 2025 | 12.02 | 12.16 | 11.95 | 12.04 | 11.33 | - | 122,797 |
| Nov 11, 2025 | 11.98 | 12.11 | 11.91 | 12.04 | 11.33 | 0.58% | 156,898 |
| Nov 10, 2025 | 12.12 | 12.12 | 11.65 | 11.97 | 11.26 | -1.40% | 196,293 |
| Nov 7, 2025 | 12.20 | 12.36 | 12.07 | 12.14 | 11.42 | -0.41% | 181,286 |
| Nov 6, 2025 | 12.50 | 12.74 | 11.99 | 12.19 | 11.47 | -1.69% | 234,261 |
| Nov 5, 2025 | 12.03 | 12.41 | 11.95 | 12.40 | 11.66 | 2.82% | 167,062 |
| Nov 4, 2025 | 11.74 | 12.14 | 11.72 | 12.06 | 11.34 | 2.73% | 183,991 |
| Nov 3, 2025 | 11.77 | 11.93 | 11.57 | 11.74 | 11.04 | -0.84% | 237,006 |
| Oct 31, 2025 | 11.73 | 11.86 | 11.50 | 11.84 | 11.14 | 0.94% | 247,949 |
| Oct 30, 2025 | 11.83 | 12.06 | 11.73 | 11.73 | 11.03 | -1.51% | 162,349 |
| Oct 29, 2025 | 11.56 | 11.92 | 11.56 | 11.91 | 11.20 | 2.41% | 214,810 |
| Oct 28, 2025 | 11.83 | 11.86 | 11.63 | 11.63 | 10.94 | -1.44% | 153,924 |
| Oct 27, 2025 | 11.91 | 12.01 | 11.67 | 11.80 | 11.10 | -0.76% | 144,175 |
| Oct 24, 2025 | 11.87 | 11.91 | 11.77 | 11.89 | 11.18 | 0.17% | 108,645 |
| Oct 23, 2025 | 11.94 | 11.98 | 11.76 | 11.87 | 11.17 | -0.50% | 105,096 |
| Oct 22, 2025 | 11.86 | 11.94 | 11.77 | 11.93 | 11.22 | 0.59% | 84,903 |
| Oct 21, 2025 | 11.79 | 11.91 | 11.66 | 11.86 | 11.16 | 0.25% | 77,425 |
| Oct 20, 2025 | 11.81 | 11.87 | 11.65 | 11.83 | 11.13 | 0.34% | 103,896 |
| Oct 17, 2025 | 11.66 | 11.88 | 11.56 | 11.79 | 11.09 | 1.20% | 166,737 |
| Oct 16, 2025 | 12.17 | 12.17 | 11.61 | 11.65 | 10.96 | -3.96% | 273,148 |
| Oct 15, 2025 | 12.31 | 12.31 | 11.90 | 12.13 | 11.41 | -1.38% | 215,763 |
| Oct 14, 2025 | 11.95 | 12.37 | 11.87 | 12.30 | 11.57 | 2.59% | 106,629 |