American Coastal Insurance Corporation (ACIC)

NASDAQ: ACIC · Real-Time Price · USD

12.25

+0.13 (1.07%)

At close: Apr 28, 2026, 4:00 PM EDT

12.25

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.17	12.30	12.11	12.25	-	1.07%	189,056
Apr 27, 2026	11.97	12.20	11.93	12.12	12.12	0.83%	168,100
Apr 24, 2026	11.87	12.07	11.86	12.02	12.02	0.67%	171,042
Apr 23, 2026	11.68	11.94	11.68	11.94	11.94	2.23%	91,760
Apr 22, 2026	11.86	11.86	11.68	11.68	11.68	-1.52%	113,922
Apr 21, 2026	11.91	11.96	11.80	11.86	11.86	-0.59%	84,377
Apr 20, 2026	11.91	12.11	11.91	11.93	11.93	0.17%	211,230
Apr 17, 2026	11.88	11.95	11.84	11.91	11.91	0.93%	167,473
Apr 16, 2026	11.71	11.89	11.69	11.80	11.80	0.60%	183,966
Apr 15, 2026	11.68	11.77	11.59	11.73	11.73	0.95%	362,451
Apr 14, 2026	11.47	11.65	11.47	11.62	11.62	1.22%	132,033
Apr 13, 2026	11.47	11.62	11.45	11.48	11.48	0.09%	126,754
Apr 10, 2026	11.70	11.76	11.37	11.47	11.47	-2.22%	112,232
Apr 9, 2026	11.41	11.79	11.41	11.73	11.73	2.18%	211,843
Apr 8, 2026	11.38	11.53	11.37	11.48	11.48	1.95%	192,120
Apr 7, 2026	11.09	11.32	10.95	11.26	11.26	1.35%	183,260
Apr 6, 2026	10.95	11.20	10.94	11.11	11.11	1.28%	147,904
Apr 2, 2026	10.85	11.09	10.60	10.97	10.97	-0.18%	138,995
Apr 1, 2026	11.22	11.24	10.98	10.99	10.99	-2.31%	124,427
Mar 31, 2026	11.39	11.39	11.17	11.25	11.25	-0.53%	117,033
Mar 30, 2026	11.15	11.33	11.13	11.31	11.31	1.62%	84,575
Mar 27, 2026	11.42	11.42	11.10	11.13	11.13	-3.13%	122,638
Mar 26, 2026	11.37	11.51	11.34	11.49	11.49	0.70%	101,727
Mar 25, 2026	11.41	11.45	11.36	11.41	11.41	0.97%	145,865
Mar 24, 2026	11.34	11.40	11.28	11.30	11.30	-0.53%	136,965
Mar 23, 2026	11.25	11.47	11.15	11.36	11.36	2.71%	152,260
Mar 20, 2026	11.16	11.28	11.02	11.06	11.06	-	271,529
Mar 19, 2026	11.24	11.27	11.06	11.06	11.06	-1.86%	123,750
Mar 18, 2026	11.36	11.39	11.16	11.27	11.27	-1.31%	183,697
Mar 17, 2026	11.37	11.60	11.37	11.42	11.42	0.53%	119,077
Mar 16, 2026	11.36	11.48	11.23	11.36	11.36	0.44%	122,086
Mar 13, 2026	11.32	11.41	11.19	11.31	11.31	0.09%	110,883
Mar 12, 2026	11.01	11.38	11.01	11.30	11.30	1.44%	171,596
Mar 11, 2026	11.52	11.53	11.12	11.14	11.14	-3.80%	238,169
Mar 10, 2026	11.50	11.68	11.50	11.58	11.58	0.70%	284,737
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	-	302,783
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%	299,876
Mar 2, 2026	11.48	11.57	11.32	11.54	11.54	1.32%	303,275
Feb 27, 2026	11.28	11.43	11.10	11.39	11.39	0.26%	295,468
Feb 26, 2026	11.30	11.57	11.10	11.36	11.36	0.80%	400,874
Feb 25, 2026	11.18	11.34	10.79	11.27	11.27	1.99%	422,059
Feb 24, 2026	10.69	11.08	10.67	11.05	11.05	3.37%	720,524
Feb 23, 2026	10.87	11.14	10.52	10.69	10.69	-1.84%	436,391
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%	476,391
Feb 18, 2026	11.28	11.28	10.96	11.01	11.01	-2.48%	285,659
Feb 17, 2026	11.12	11.45	10.99	11.29	11.29	1.80%	436,625
Feb 13, 2026	11.10	11.13	10.82	11.09	11.09	0.18%	219,254
Feb 12, 2026	11.10	11.16	11.00	11.07	11.07	0.09%	291,728
Feb 11, 2026	11.16	11.21	10.96	11.06	11.06	-0.72%	196,606
Feb 10, 2026	11.00	11.23	11.00	11.14	11.14	1.46%	229,381
Feb 9, 2026	11.33	11.33	10.94	10.98	10.98	-2.92%	204,944
Feb 6, 2026	11.27	11.38	11.26	11.31	11.31	0.53%	246,521
Feb 5, 2026	11.14	11.37	11.12	11.25	11.25	0.63%	286,166
Feb 4, 2026	11.12	11.27	11.12	11.18	11.18	0.99%	434,684
Feb 3, 2026	11.21	11.34	11.01	11.07	11.07	-1.34%	276,435
Feb 2, 2026	11.06	11.28	11.06	11.22	11.22	1.54%	212,563
Jan 30, 2026	10.97	11.11	10.94	11.05	11.05	0.73%	304,925
Jan 29, 2026	10.90	11.04	10.82	10.97	10.97	1.48%	217,335
Jan 28, 2026	10.85	10.96	10.78	10.81	10.81	-0.37%	192,707
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%	160,414
Jan 22, 2026	11.27	11.28	11.09	11.16	11.16	-0.71%	182,949
Jan 21, 2026	11.10	11.36	11.06	11.24	11.24	1.90%	260,250
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%	216,447
Jan 15, 2026	11.27	11.45	11.23	11.25	11.25	-0.35%	191,675
Jan 14, 2026	11.06	11.34	10.90	11.29	11.29	1.90%	235,315
Jan 13, 2026	11.24	11.29	10.99	11.08	11.08	-1.69%	142,763
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%	204,478
Jan 8, 2026	11.32	11.84	11.24	11.70	11.70	3.27%	187,237
Jan 7, 2026	11.17	11.33	11.15	11.33	11.33	1.61%	142,930
Jan 6, 2026	11.34	11.43	11.13	11.15	11.15	-2.36%	169,757
Jan 5, 2026	11.38	11.47	11.28	11.42	11.42	0.35%	203,788
Jan 2, 2026	11.88	11.96	11.31	11.38	11.38	-9.90%	239,872
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