American Coastal Insurance Corporation - Common Stock (ACIC)

Last Price11.22

Change+0.17 (1.54%)

NASDAQ · Last Trade: Feb 3rd, 2:44 AM EST

Historical Prices For American Coastal Insurance Corporation - Common Stock (ACIC)

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	11.06	11.28	11.06	11.22	212,563	11.22
1/30/2026	10.97	11.11	10.94	11.05	304,925	11.05
1/29/2026	10.90	11.04	10.82	10.97	217,335	10.97
1/28/2026	10.85	10.96	10.78	10.80	192,707	10.80
1/27/2026	11.00	11.00	10.78	10.85	153,956	10.85
1/26/2026	11.08	11.15	10.94	11.03	104,930	11.03
1/23/2026	11.10	11.15	10.94	11.06	160,414	11.06
1/22/2026	11.27	11.28	11.09	11.16	182,949	11.16
1/21/2026	11.10	11.36	11.06	11.24	258,750	11.24
1/20/2026	11.09	11.21	11.02	11.03	183,014	11.03
1/16/2026	11.18	11.27	11.01	11.07	216,447	11.07
1/15/2026	11.27	11.45	11.23	11.25	191,675	11.25
1/14/2026	11.06	11.34	10.90	11.29	235,315	11.29
1/13/2026	11.24	11.29	10.98	11.08	142,763	11.08
1/12/2026	11.27	11.34	11.20	11.27	125,027	11.27
1/09/2026	11.69	11.70	11.23	11.31	204,478	11.31
1/08/2026	11.32	11.84	11.24	11.70	187,237	11.70
1/07/2026	11.17	11.33	11.15	11.33	142,830	11.33
1/06/2026	11.34	11.43	11.13	11.15	169,757	11.15
1/05/2026	11.38	11.47	11.28	11.42	203,788	11.42
1/02/2026	11.88	11.96	11.31	11.38	239,872	11.38
12/31/2025	12.56	12.81	12.46	12.63	199,422	11.88
12/30/2025	12.48	12.69	12.44	12.56	147,204	11.81
12/29/2025	12.50	12.57	12.44	12.48	88,951	11.74
12/26/2025	12.71	12.73	12.46	12.54	102,976	11.80
12/24/2025	12.71	12.79	12.60	12.68	45,770	11.93
12/23/2025	12.85	12.94	12.51	12.71	79,949	11.96
12/22/2025	12.89	12.97	12.68	12.88	101,193	12.12
12/19/2025	12.97	13.04	12.66	12.74	193,376	11.98
12/18/2025	12.77	13.05	12.71	13.03	159,723	12.26
12/17/2025	12.80	12.81	12.69	12.78	144,191	12.02
12/16/2025	12.87	12.87	12.71	12.81	115,122	12.05
12/15/2025	12.73	12.87	12.69	12.82	168,318	12.06
12/12/2025	12.67	12.71	12.52	12.67	96,850	11.92
12/11/2025	12.29	12.69	12.28	12.65	173,617	11.90
12/10/2025	12.17	12.41	12.05	12.24	211,018	11.51
12/09/2025	11.92	12.20	11.92	12.19	109,996	11.47
12/08/2025	12.10	12.10	11.91	11.92	111,937	11.21
12/05/2025	12.18	12.20	12.04	12.11	94,241	11.39
12/04/2025	12.24	12.30	12.14	12.20	87,277	11.48
12/03/2025	12.09	12.29	12.03	12.28	85,096	11.55
12/02/2025	12.46	12.47	12.02	12.10	127,300	11.38
12/01/2025	11.84	11.99	11.78	11.83	98,679	11.13
11/28/2025	11.97	11.98	11.89	11.95	30,458	11.24
11/26/2025	11.90	12.06	11.82	12.00	102,591	11.29
11/25/2025	11.83	12.00	11.79	11.95	102,756	11.24
11/24/2025	11.72	11.88	11.50	11.85	125,884	11.15
11/21/2025	11.25	11.84	11.23	11.70	267,398	11.01
11/20/2025	11.46	11.46	11.18	11.23	135,256	10.56
11/19/2025	11.59	11.69	11.35	11.35	191,363	10.68
11/18/2025	11.66	11.78	11.56	11.64	116,439	10.95
11/17/2025	11.74	11.92	11.61	11.66	145,711	10.97
11/14/2025	11.94	11.94	11.64	11.68	109,894	10.99
11/13/2025	12.02	12.03	11.83	11.95	144,943	11.24
11/12/2025	12.02	12.16	11.95	12.04	122,797	11.32
11/11/2025	11.98	12.11	11.91	12.04	156,898	11.32
11/10/2025	12.12	12.12	11.65	11.97	196,193	11.26
11/07/2025	12.20	12.36	12.07	12.14	181,286	11.42
11/06/2025	12.50	12.74	11.99	12.19	234,261	11.47
11/05/2025	12.03	12.41	11.95	12.40	167,061	11.66
11/04/2025	11.74	12.14	11.72	12.06	183,891	11.34
11/03/2025	11.77	11.93	11.57	11.74	237,006	11.04