American Coastal Insurance Corporation (ACIC) NASDAQ

11.06

+0(+0.00%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	11.16	11.06	11.06	11.28	11.02	262,410
March 19, 2026	11.24	11.06	11.06	11.27	11.06	118,919
March 18, 2026	11.36	11.27	11.27	11.39	11.15	178,304
March 17, 2026	11.37	11.42	11.42	11.6	11.37	119,075
March 16, 2026	11.36	11.36	11.36	11.48	11.23	122,086
March 13, 2026	11.32	11.31	11.31	11.41	11.19	109,258
March 12, 2026	11.01	11.3	11.3	11.38	11.01	171,596
March 11, 2026	11.52	11.14	11.14	11.53	11.12	196,688
March 10, 2026	11.5	11.58	11.58	11.68	11.5	284,737
March 09, 2026	11.54	11.5	11.5	11.57	11.2	206,114
March 06, 2026	11.55	11.63	11.63	11.67	11.41	302,800
March 05, 2026	11.59	11.63	11.63	11.69	11.5	327,736
March 04, 2026	11.66	11.68	11.68	11.72	11.38	239,503
March 03, 2026	11.5	11.6	11.6	11.69	11.32	286,257
March 02, 2026	11.48	11.54	11.54	11.57	11.32	303,300
February 27, 2026	11.28	11.39	11.39	11.43	11.1	295,500
February 26, 2026	11.3	11.36	11.36	11.57	11.1	400,900
February 25, 2026	11.18	11.27	11.27	11.34	10.79	422,100
February 24, 2026	10.69	11.05	11.05	11.08	10.67	720,524
February 23, 2026	10.87	10.69	10.69	11.14	10.52	436,400
February 20, 2026	11.29	10.89	0	11.56	10.31	558,800
February 19, 2026	10.91	11.13	0	11.33	10.89	476,400
February 18, 2026	11.28	11.01	0	11.28	10.96	285,659
February 17, 2026	11.12	11.29	0	11.45	10.99	436,625
February 13, 2026	11.1	11.09	0	11.13	10.82	219,300
February 12, 2026	11.1	11.07	0	11.16	11	291,728
February 11, 2026	11.16	11.06	0	11.21	10.96	196,606
February 10, 2026	11	11.14	0	11.23	11	229,400
February 09, 2026	11.33	10.98	0	11.33	10.94	204,944
February 06, 2026	11.27	11.31	0	11.38	11.26	246,521
February 05, 2026	11.14	11.25	0	11.37	11.12	286,200
February 04, 2026	11.12	11.18	0	11.27	11.12	434,700
February 03, 2026	11.21	11.07	0	11.34	11.01	276,435
February 02, 2026	11.06	11.22	0	11.28	11.06	212,600
January 30, 2026	10.97	11.05	0	11.11	10.94	304,925
January 29, 2026	10.9	10.97	0	11.04	10.82	217,335
January 28, 2026	10.85	10.81	0	10.96	10.78	192,707
January 27, 2026	11	10.85	0	11	10.78	154,000
January 26, 2026	11.08	11.03	0	11.16	10.94	104,930
January 23, 2026	11.1	11.06	0	11.15	10.94	160,414
January 22, 2026	11.27	11.16	0	11.28	11.09	182,949
January 21, 2026	11.1	11.24	0	11.36	11.06	260,300
January 20, 2026	11.09	11.03	0	11.22	11.02	183,014
January 16, 2026	11.18	11.07	0	11.27	11.01	216,447
January 15, 2026	11.27	11.25	0	11.45	11.23	191,700
January 14, 2026	11.06	11.29	0	11.34	10.9	235,315
January 13, 2026	11.24	11.08	0	11.29	10.99	142,800
January 12, 2026	11.27	11.27	0	11.34	11.2	125,027
January 09, 2026	11.69	11.31	0	11.7	11.23	204,500
January 08, 2026	11.32	11.7	0	11.84	11.24	187,237
January 07, 2026	11.17	11.33	0	11.33	11.15	142,930
January 06, 2026	11.34	11.15	0	11.43	11.13	169,800
January 05, 2026	11.38	11.42	0	11.47	11.28	203,788
January 02, 2026	11.88	11.38	0	11.96	11.31	239,900
December 31, 2025	12.56	12.63	0	12.82	12.46	199,422
December 30, 2025	12.48	12.56	0	12.69	12.44	147,204
December 29, 2025	12.5	12.48	0	12.57	12.44	89,000
December 26, 2025	12.71	12.54	0	12.73	12.46	103,000
December 24, 2025	12.71	12.68	0	12.79	12.6	45,800
December 23, 2025	12.85	12.71	0	12.94	12.51	79,949