American Coastal Insurance Corporation (ACIC)
NASDAQ: ACIC · Real-Time Price · USD
12.11
-0.09 (-0.74%)
At close: Dec 5, 2025, 4:00 PM EST
12.00
-0.11 (-0.91%)
After-hours: Dec 5, 2025, 5:30 PM EST
ACIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.18 | 12.20 | 12.04 | 12.11 | 12.11 | -0.74% | 94,123 |
| Dec 4, 2025 | 12.24 | 12.30 | 12.14 | 12.20 | 12.20 | -0.65% | 87,277 |
| Dec 3, 2025 | 12.09 | 12.29 | 12.03 | 12.28 | 12.28 | 1.49% | 85,096 |
| Dec 2, 2025 | 12.46 | 12.47 | 12.02 | 12.10 | 12.10 | 2.28% | 127,300 |
| Dec 1, 2025 | 11.84 | 11.99 | 11.78 | 11.83 | 11.83 | -1.00% | 97,666 |
| Nov 28, 2025 | 11.97 | 11.99 | 11.90 | 11.95 | 11.95 | -0.42% | 30,450 |
| Nov 26, 2025 | 11.90 | 12.07 | 11.83 | 12.00 | 12.00 | 0.42% | 102,591 |
| Nov 25, 2025 | 11.83 | 12.00 | 11.79 | 11.95 | 11.95 | 0.84% | 87,044 |
| Nov 24, 2025 | 11.72 | 11.88 | 11.50 | 11.85 | 11.85 | 1.28% | 125,884 |
| Nov 21, 2025 | 11.25 | 11.84 | 11.23 | 11.70 | 11.70 | 4.19% | 267,398 |
| Nov 20, 2025 | 11.46 | 11.46 | 11.18 | 11.23 | 11.23 | -1.06% | 135,255 |
| Nov 19, 2025 | 11.59 | 11.69 | 11.35 | 11.35 | 11.35 | -2.49% | 191,363 |
| Nov 18, 2025 | 11.66 | 11.78 | 11.57 | 11.64 | 11.64 | -0.17% | 116,439 |
| Nov 17, 2025 | 11.74 | 11.92 | 11.61 | 11.66 | 11.66 | -0.17% | 145,711 |
| Nov 14, 2025 | 11.94 | 11.94 | 11.65 | 11.68 | 11.68 | -2.26% | 109,894 |
| Nov 13, 2025 | 12.02 | 12.03 | 11.83 | 11.95 | 11.95 | -0.75% | 144,973 |
| Nov 12, 2025 | 12.02 | 12.16 | 11.95 | 12.04 | 12.04 | - | 122,797 |
| Nov 11, 2025 | 11.98 | 12.11 | 11.91 | 12.04 | 12.04 | 0.58% | 156,898 |
| Nov 10, 2025 | 12.12 | 12.12 | 11.65 | 11.97 | 11.97 | -1.40% | 196,293 |
| Nov 7, 2025 | 12.20 | 12.36 | 12.07 | 12.14 | 12.14 | -0.41% | 181,286 |
| Nov 6, 2025 | 12.50 | 12.74 | 11.99 | 12.19 | 12.19 | -1.69% | 234,261 |
| Nov 5, 2025 | 12.03 | 12.41 | 11.95 | 12.40 | 12.40 | 2.82% | 167,062 |
| Nov 4, 2025 | 11.74 | 12.14 | 11.72 | 12.06 | 12.06 | 2.73% | 183,991 |
| Nov 3, 2025 | 11.77 | 11.93 | 11.57 | 11.74 | 11.74 | -0.84% | 237,006 |
| Oct 31, 2025 | 11.73 | 11.86 | 11.50 | 11.84 | 11.84 | 0.94% | 247,949 |
| Oct 30, 2025 | 11.83 | 12.06 | 11.73 | 11.73 | 11.73 | -1.51% | 162,349 |
| Oct 29, 2025 | 11.56 | 11.92 | 11.56 | 11.91 | 11.91 | 2.41% | 214,810 |
| Oct 28, 2025 | 11.83 | 11.86 | 11.63 | 11.63 | 11.63 | -1.44% | 153,924 |
| Oct 27, 2025 | 11.91 | 12.01 | 11.67 | 11.80 | 11.80 | -0.76% | 144,175 |
| Oct 24, 2025 | 11.87 | 11.91 | 11.77 | 11.89 | 11.89 | 0.17% | 108,645 |
| Oct 23, 2025 | 11.94 | 11.98 | 11.76 | 11.87 | 11.87 | -0.50% | 105,096 |
| Oct 22, 2025 | 11.86 | 11.94 | 11.77 | 11.93 | 11.93 | 0.59% | 84,903 |
| Oct 21, 2025 | 11.79 | 11.91 | 11.66 | 11.86 | 11.86 | 0.25% | 77,425 |
| Oct 20, 2025 | 11.81 | 11.87 | 11.65 | 11.83 | 11.83 | 0.34% | 103,896 |
| Oct 17, 2025 | 11.66 | 11.88 | 11.56 | 11.79 | 11.79 | 1.20% | 166,737 |
| Oct 16, 2025 | 12.17 | 12.17 | 11.61 | 11.65 | 11.65 | -3.96% | 273,148 |
| Oct 15, 2025 | 12.31 | 12.31 | 11.90 | 12.13 | 12.13 | -1.38% | 215,763 |
| Oct 14, 2025 | 11.95 | 12.37 | 11.87 | 12.30 | 12.30 | 2.59% | 106,629 |
| Oct 13, 2025 | 11.88 | 11.99 | 11.67 | 11.99 | 11.99 | 1.44% | 169,247 |
| Oct 10, 2025 | 12.05 | 12.10 | 11.74 | 11.82 | 11.82 | -1.91% | 186,869 |
| Oct 9, 2025 | 12.36 | 12.36 | 11.88 | 12.05 | 12.05 | -2.03% | 119,006 |
| Oct 8, 2025 | 12.16 | 12.41 | 12.16 | 12.30 | 12.30 | 1.57% | 103,810 |
| Oct 7, 2025 | 11.80 | 12.17 | 11.75 | 12.11 | 12.11 | 2.19% | 188,068 |
| Oct 6, 2025 | 11.73 | 11.90 | 11.71 | 11.85 | 11.85 | 1.63% | 134,738 |
| Oct 3, 2025 | 11.41 | 11.70 | 11.35 | 11.66 | 11.66 | 2.19% | 126,421 |
| Oct 2, 2025 | 11.15 | 11.43 | 11.04 | 11.41 | 11.41 | 2.33% | 309,754 |
| Oct 1, 2025 | 11.33 | 11.46 | 11.14 | 11.15 | 11.15 | -2.11% | 153,360 |
| Sep 30, 2025 | 11.25 | 11.40 | 11.19 | 11.39 | 11.39 | 1.15% | 87,758 |
| Sep 29, 2025 | 11.58 | 11.59 | 11.25 | 11.26 | 11.26 | -2.76% | 102,683 |
| Sep 26, 2025 | 11.36 | 11.60 | 11.32 | 11.58 | 11.58 | 2.30% | 105,444 |
| Sep 25, 2025 | 11.30 | 11.35 | 11.06 | 11.32 | 11.32 | 0.18% | 132,027 |
| Sep 24, 2025 | 11.19 | 11.34 | 11.17 | 11.30 | 11.30 | 1.25% | 133,399 |
| Sep 23, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -2.62% | 122,025 |
| Sep 22, 2025 | 11.19 | 11.55 | 11.17 | 11.46 | 11.46 | 2.32% | 188,558 |
| Sep 19, 2025 | 11.20 | 11.30 | 11.12 | 11.20 | 11.20 | 0.54% | 353,006 |
| Sep 18, 2025 | 11.12 | 11.25 | 11.03 | 11.14 | 11.14 | 0.09% | 170,311 |
| Sep 17, 2025 | 10.93 | 11.27 | 10.93 | 11.13 | 11.13 | 2.11% | 254,160 |
| Sep 16, 2025 | 10.85 | 10.92 | 10.71 | 10.90 | 10.90 | 0.09% | 145,129 |
| Sep 15, 2025 | 11.05 | 11.17 | 10.83 | 10.89 | 10.89 | -1.27% | 166,188 |
| Sep 12, 2025 | 11.05 | 11.09 | 10.92 | 11.03 | 11.03 | -0.27% | 93,705 |
| Sep 11, 2025 | 10.77 | 11.06 | 10.77 | 11.06 | 11.06 | 2.60% | 104,775 |
| Sep 10, 2025 | 11.04 | 11.28 | 10.77 | 10.78 | 10.78 | -2.53% | 108,589 |
| Sep 9, 2025 | 11.40 | 11.40 | 10.98 | 11.06 | 11.06 | -1.86% | 145,368 |
| Sep 8, 2025 | 11.36 | 11.50 | 11.18 | 11.27 | 11.27 | -0.88% | 144,521 |
| Sep 5, 2025 | 11.70 | 11.82 | 11.35 | 11.37 | 11.37 | -2.49% | 168,456 |
| Sep 4, 2025 | 11.17 | 11.67 | 11.17 | 11.66 | 11.66 | 4.48% | 270,763 |
| Sep 3, 2025 | 11.28 | 11.38 | 11.08 | 11.16 | 11.16 | -1.50% | 110,993 |
| Sep 2, 2025 | 11.00 | 11.38 | 11.00 | 11.33 | 11.33 | 2.53% | 257,181 |
| Aug 29, 2025 | 10.89 | 11.09 | 10.83 | 11.05 | 11.05 | 1.66% | 214,029 |
| Aug 28, 2025 | 10.70 | 10.94 | 10.59 | 10.87 | 10.87 | 1.59% | 252,883 |
| Aug 27, 2025 | 10.41 | 10.74 | 10.41 | 10.70 | 10.70 | 2.00% | 152,046 |
| Aug 26, 2025 | 10.47 | 10.55 | 10.31 | 10.49 | 10.49 | -0.10% | 180,800 |
| Aug 25, 2025 | 10.83 | 10.83 | 10.38 | 10.50 | 10.50 | -3.40% | 140,578 |
| Aug 22, 2025 | 10.93 | 11.00 | 10.85 | 10.87 | 10.87 | -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% | 244,960 |
| Aug 14, 2025 | 10.84 | 11.12 | 10.83 | 11.07 | 11.07 | 1.75% | 195,151 |
| Aug 13, 2025 | 10.77 | 10.90 | 10.72 | 10.88 | 10.88 | 1.78% | 185,196 |
| Aug 12, 2025 | 10.75 | 10.84 | 10.40 | 10.69 | 10.69 | -0.47% | 164,455 |
| Aug 11, 2025 | 10.24 | 10.76 | 10.01 | 10.74 | 10.74 | 4.88% | 254,554 |
| 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% | 110,983 |
| Aug 1, 2025 | 10.30 | 10.36 | 9.97 | 10.13 | 10.13 | -2.69% | 226,289 |
| 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 |
| Jul 25, 2025 | 10.67 | 10.82 | 10.61 | 10.63 | 10.63 | -0.28% | 151,976 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.56 | 10.66 | 10.66 | -2.29% | 142,166 |
| Jul 23, 2025 | 10.93 | 10.93 | 10.69 | 10.91 | 10.91 | 0.18% | 137,546 |
| Jul 22, 2025 | 10.70 | 10.97 | 10.67 | 10.89 | 10.89 | 2.16% | 113,999 |
| Jul 21, 2025 | 10.80 | 10.82 | 10.66 | 10.66 | 10.66 | -1.30% | 93,281 |
| Jul 18, 2025 | 10.96 | 10.96 | 10.79 | 10.80 | 10.80 | -0.92% | 109,664 |
| Jul 17, 2025 | 10.82 | 10.95 | 10.71 | 10.90 | 10.90 | 0.55% | 158,688 |