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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.7	11.37	11.37	11.82	11.35	168,500
September 04, 2025	11.17	11.66	11.66	11.67	11.17	270,800
September 03, 2025	11.28	11.16	11.16	11.38	11.08	111,000
September 02, 2025	11	11.33	11.33	11.38	11	257,200
August 29, 2025	10.89	11.05	11.05	11.09	10.83	214,029
August 28, 2025	10.7	10.87	10.87	10.94	10.59	252,900
August 27, 2025	10.41	10.7	10.7	10.74	10.41	152,046
August 26, 2025	10.47	10.49	10.49	10.55	10.31	180,800
August 25, 2025	10.83	10.5	10.5	10.83	10.38	140,600
August 22, 2025	10.93	10.87	10.87	11	10.85	192,000
August 21, 2025	10.97	10.9	10.9	11.2	10.87	171,716
August 20, 2025	10.95	11.03	11.03	11.22	10.89	308,027
August 19, 2025	10.6	10.91	10.91	10.94	10.6	181,223
August 18, 2025	10.88	10.66	10.66	10.94	10.63	99,419
August 15, 2025	11.12	10.92	10.92	11.12	10.89	245,000
August 14, 2025	10.84	11.07	11.07	11.12	10.83	195,200
August 13, 2025	10.77	10.88	10.88	10.9	10.72	185,200
August 12, 2025	10.75	10.69	10.69	10.84	10.4	164,500
August 11, 2025	10.24	10.74	10.74	10.76	10.01	254,600
August 08, 2025	10.74	10.24	10.24	10.79	10.17	348,733
August 07, 2025	10.62	10.71	10.71	10.9	10.02	669,701
August 06, 2025	10.24	10.18	10.18	10.3	9.99	386,103
August 05, 2025	10.36	10.26	10.26	10.42	10.21	111,416
August 04, 2025	10.14	10.27	10.27	10.28	10.14	111,000
August 01, 2025	10.3	10.13	10.13	10.36	9.97	226,300
July 31, 2025	10.28	10.41	10.41	10.53	10.28	178,232
July 30, 2025	10.49	10.35	10.35	10.57	10.31	91,801
July 29, 2025	10.5	10.49	10.49	10.65	10.46	110,230
July 28, 2025	10.65	10.42	10.42	10.65	10.29	127,866
July 25, 2025	10.67	10.63	10.63	10.82	10.61	152,000
July 24, 2025	10.9	10.66	10.66	10.9	10.56	142,200
July 23, 2025	10.93	10.91	10.91	10.93	10.69	137,546
July 22, 2025	10.7	10.89	10.89	10.97	10.67	114,000
July 21, 2025	10.8	10.66	10.66	10.82	10.66	93,300
July 18, 2025	10.96	10.8	10.8	10.96	10.79	109,700
July 17, 2025	10.82	10.9	10.9	10.95	10.71	158,700
July 16, 2025	10.8	10.84	10.84	10.87	10.71	107,200
July 15, 2025	10.85	10.76	10.76	10.95	10.71	215,021
July 14, 2025	10.73	10.81	10.81	10.88	10.66	164,674
July 11, 2025	10.86	10.77	10.77	10.99	10.75	157,526
July 10, 2025	10.97	10.86	10.86	10.98	10.84	149,598
July 09, 2025	11.05	11	11	11.05	10.92	204,353
July 08, 2025	11	11.04	11.04	11.06	10.89	190,400
July 07, 2025	10.93	10.94	10.94	11.16	10.89	241,600
July 03, 2025	10.9	11.04	11.04	11.12	10.9	177,411
July 02, 2025	10.97	10.87	10.87	10.97	10.64	308,100
July 01, 2025	11.05	11	11	11.23	10.89	244,100
June 30, 2025	10.75	11.12	11.12	11.16	10.7	266,500
June 27, 2025	10.53	10.69	10.69	10.76	10.47	416,200
June 26, 2025	10.63	10.56	10.56	10.63	10.37	153,000
June 25, 2025	10.57	10.44	10.44	10.57	10.36	151,900
June 24, 2025	10.61	10.53	10.53	10.65	10.41	358,200
June 23, 2025	10.36	10.52	10.52	10.57	10.28	210,685
June 20, 2025	10.2	10.39	10.39	10.55	10.16	420,300
June 18, 2025	10.46	10.11	10.11	10.5	10.1	237,053
June 17, 2025	10.41	10.47	10.47	10.68	10.37	370,600
June 16, 2025	10.46	10.48	10.48	10.51	10.38	220,336
June 13, 2025	10.69	10.43	10.43	10.69	10.39	188,666
June 12, 2025	10.62	10.65	10.65	10.74	10.6	177,439
June 11, 2025	10.82	10.66	10.66	10.82	10.64	204,511

American Coastal Insurance Corporation (ACIC) NASDAQ