American Coastal Insurance Corporation - ACIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	11.33	10.98	10.98	11.33	10.93	203,437
February 06, 2026	11.27	11.31	11.31	11.38	11.26	246,521
February 05, 2026	11.14	11.25	11.25	11.37	11.12	286,200
February 04, 2026	11.12	11.18	11.18	11.27	11.12	434,700
February 03, 2026	11.21	11.07	11.07	11.34	11.01	276,435
February 02, 2026	11.06	11.22	11.22	11.28	11.06	212,600
January 30, 2026	10.97	11.05	11.05	11.11	10.94	304,925
January 29, 2026	10.9	10.97	10.97	11.04	10.84	212,290
January 28, 2026	10.85	10.81	10.81	10.96	10.78	192,707
January 27, 2026	11	10.85	10.85	11	10.78	154,000
January 26, 2026	11.08	11.03	11.03	11.16	10.94	104,930
January 23, 2026	11.1	11.06	11.06	11.15	10.94	160,414
January 22, 2026	11.24	11.16	11.16	11.28	11.09	180,556
January 21, 2026	11.1	11.24	11.24	11.36	11.06	260,250
January 20, 2026	11.09	11.03	11.03	11.22	11.02	172,612
January 16, 2026	11.18	11.07	11.07	11.27	11.01	216,447
January 15, 2026	11.27	11.25	11.25	11.45	11.23	191,700
January 14, 2026	11.06	11.29	11.29	11.34	10.9	235,315
January 13, 2026	11.24	11.08	11.08	11.29	10.99	142,800
January 12, 2026	11.27	11.27	11.27	11.34	11.2	125,027
January 09, 2026	11.69	11.31	11.31	11.7	11.23	204,500
January 08, 2026	11.32	11.7	11.7	11.84	11.24	187,237
January 07, 2026	11.17	11.33	11.33	11.33	11.15	142,930
January 06, 2026	11.34	11.15	11.15	11.43	11.13	169,800
January 05, 2026	11.38	11.42	11.42	11.47	11.28	203,788
January 02, 2026	11.88	11.38	11.38	11.96	11.31	239,900
December 31, 2025	12.56	12.63	11.88	12.82	12.46	199,422
December 30, 2025	12.48	12.56	12.56	12.69	12.44	147,204
December 29, 2025	12.5	12.48	12.48	12.57	12.44	89,000
December 26, 2025	12.69	12.54	12.54	12.73	12.45	96,414
December 24, 2025	12.71	12.68	12.68	12.79	12.6	45,770
December 23, 2025	12.85	12.71	12.71	12.94	12.51	79,949
December 22, 2025	12.89	12.88	12.88	12.97	12.68	101,200
December 19, 2025	12.97	12.74	12.74	13.04	12.66	193,400
December 18, 2025	12.77	13.03	13.03	13.06	12.71	159,723
December 17, 2025	12.8	12.78	12.78	12.82	12.69	139,300
December 16, 2025	12.87	12.81	12.81	12.87	12.71	115,122
December 15, 2025	12.73	12.82	12.82	12.87	12.69	168,318
December 12, 2025	12.67	12.67	12.67	12.71	12.52	96,850
December 11, 2025	12.29	12.65	12.65	12.69	12.28	173,542
December 10, 2025	12.17	12.24	12.24	12.41	12.05	211,018
December 09, 2025	11.92	12.19	12.19	12.2	11.92	110,646
December 08, 2025	12.1	11.92	11.92	12.1	11.91	111,937
December 05, 2025	12.18	12.11	12.11	12.2	12.04	94,241
December 04, 2025	12.24	12.2	12.2	12.3	12.14	87,277
December 03, 2025	12.09	12.28	12.28	12.29	12.03	85,100
December 02, 2025	12.46	12.1	12.1	12.47	12.02	127,300
December 01, 2025	11.84	11.83	11.83	11.99	11.78	99,300
November 28, 2025	11.97	11.95	11.95	11.99	11.9	30,500
November 26, 2025	11.9	12	12	12.07	11.83	102,600
November 25, 2025	11.83	11.95	11.95	12	11.79	102,800
November 24, 2025	11.72	11.85	11.85	11.88	11.5	125,884
November 21, 2025	11.25	11.7	11.7	11.84	11.23	267,400
November 20, 2025	11.46	11.23	11.23	11.46	11.18	134,745
November 19, 2025	11.59	11.35	11.35	11.69	11.35	191,400
November 18, 2025	11.66	11.64	11.64	11.78	11.57	116,439
November 17, 2025	11.74	11.66	11.66	11.92	11.61	145,711
November 14, 2025	11.94	11.68	11.68	11.94	11.65	109,900
November 13, 2025	12.02	11.95	11.95	12.03	11.83	144,973
November 12, 2025	12.02	12.04	12.04	12.16	11.95	122,800

American Coastal Insurance Corporation (ACIC) NASDAQ