NASDAQ : ACIC
American Coastal Insurance Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 10.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 509.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Coastal Insurance Corporation (ACIC) closed at 10.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.97 | 11.1 | 10.83 | 10.9 | 325,282 | -0.18% |
| 2026-10-30 | 10.85 | 11.14 | 10.696 | 10.92 | 297,311 | -0.09% |
| 2026-10-29 | 10.91 | 11.13 | 10.855 | 10.93 | 357,744 | +0.55% |
| 2026-10-28 | 10.94 | 10.94 | 10.79 | 10.87 | 187,684 | -0.64% |
| 2026-10-27 | 11.14 | 11.14 | 10.88 | 10.94 | 163,257 | -1.71% |
| 2026-10-26 | 11.08 | 11.28 | 11 | 11.13 | 253,896 | +0.45% |
| 2026-10-23 | 11.29 | 11.455 | 11.07 | 11.08 | 220,329 | -2.72% |
| 2026-10-22 | 11.12 | 11.48 | 11.12 | 11.39 | 178,800 | +2.89% |
| 2026-10-21 | 11.22 | 11.22 | 11.004 | 11.07 | 241,334 | -1.25% |
| 2026-10-20 | 11.25 | 11.46 | 11.2 | 11.21 | 233,649 | +0.45% |
| 2026-10-19 | 11.1 | 11.24 | 11.07 | 11.16 | 246,921 | +0.54% |
| 2026-10-16 | 10.97 | 11.33 | 10.5 | 11.1 | 349,882 | +1.37% |
| 2026-10-15 | 10.73 | 11.1 | 10.72 | 10.95 | 552,339 | +3.99% |
| 2026-10-14 | 10.59 | 10.67 | 10.24 | 10.53 | 482,245 | -0.94% |
| 2026-10-13 | 10.24 | 10.83 | 10.23 | 10.63 | 718,021 | +4.94% |
| 2026-10-12 | 9.85 | 10.15 | 9.84 | 10.13 | 330,970 | +3.58% |
| 2026-10-09 | 9.75 | 9.88 | 9.71 | 9.78 | 174,049 | -0.51% |
| 2026-10-08 | 9.49 | 9.89 | 9.49 | 9.83 | 269,262 | +3.36% |
| 2026-10-07 | 9.42 | 9.56 | 9.395 | 9.51 | 246,957 | +0.96% |
| 2026-10-06 | 9.32 | 9.44 | 9.25 | 9.42 | 199,328 | +1.51% |
| 2026-10-05 | 9.28 | 9.345 | 9.2 | 9.28 | 261,139 | -0.54% |
| 2026-10-02 | 9.3 | 9.35 | 9.21 | 9.33 | 193,251 | +0.86% |
| 2026-10-01 | 9.04 | 9.285 | 9.04 | 9.25 | 250,415 | +2.32% |
| 2026-09-30 | 9.25 | 9.25 | 9.01 | 9.04 | 257,915 | -2.16% |
| 2026-09-29 | 9.27 | 9.34 | 9.135 | 9.24 | 203,376 | -0.22% |
| 2026-09-28 | 9.3 | 9.43 | 9.23 | 9.26 | 331,816 | -1.49% |
| 2026-09-25 | 9.45 | 9.45 | 9.21 | 9.4 | 405,327 | +3.64% |
| 2026-09-24 | 9.16 | 9.2 | 9.03 | 9.07 | 482,081 | -0.44% |
| 2026-09-23 | 9.21 | 9.3 | 9.08 | 9.11 | 231,318 | -1.09% |
| 2026-09-22 | 9.25 | 9.265 | 9.09 | 9.21 | 296,057 | +0.22% |
| 2026-09-21 | 9.25 | 9.29 | 9.15 | 9.19 | 335,873 | +0.11% |
| 2026-09-18 | 9.11 | 9.26 | 9.06 | 9.18 | 459,306 | +0.11% |
| 2026-09-17 | 9.22 | 9.22 | 9.12 | 9.17 | 229,436 | -0.11% |
| 2026-09-16 | 9.11 | 9.2 | 9.06 | 9.18 | 293,690 | +0.44% |
| 2026-09-15 | 9.3 | 9.3 | 9.095 | 9.14 | 215,673 | -2.35% |
| 2026-09-14 | 9.34 | 9.49 | 9.27 | 9.36 | 202,062 | +0.21% |
| 2026-09-11 | 9.45 | 9.5 | 9.22 | 9.34 | 213,834 | -0.11% |
| 2026-09-10 | 9.3 | 9.35 | 9.23 | 9.35 | 192,180 | +0.65% |
| 2026-09-09 | 9.28 | 9.385 | 9.15 | 9.29 | 198,273 | -0.21% |
| 2026-09-08 | 9.44 | 9.455 | 9.26 | 9.31 | 143,269 | -2.41% |
| 2026-09-04 | 9.5 | 9.56 | 9.455 | 9.54 | 185,521 | +0.00% |
| 2026-09-03 | 9.48 | 9.585 | 9.4 | 9.54 | 175,811 | +1.49% |
| 2026-09-02 | 9.42 | 9.57 | 9.385 | 9.4 | 210,888 | +0.43% |
| 2026-09-01 | 9.45 | 9.57 | 9.3 | 9.36 | 328,722 | -1.16% |
| 2026-08-31 | 9.45 | 9.515 | 9.41 | 9.47 | 323,955 | -0.32% |
| 2026-08-28 | 9.43 | 9.54 | 9.42 | 9.5 | 170,263 | +0.74% |
| 2026-08-27 | 9.49 | 9.605 | 9.264 | 9.43 | 163,501 | -0.84% |
| 2026-08-26 | 9.39 | 9.68 | 9.39 | 9.51 | 338,333 | +1.17% |
| 2026-08-25 | 9.37 | 9.41 | 9.23 | 9.4 | 264,381 | +0.64% |
| 2026-08-24 | 9.22 | 9.41 | 9.21 | 9.34 | 320,540 | +1.74% |
| 2026-08-21 | 9.19 | 9.27 | 9.1 | 9.18 | 298,782 | -0.33% |
| 2026-08-20 | 9.31 | 9.44 | 9.2 | 9.21 | 233,723 | -2.54% |
| 2026-08-19 | 9.52 | 9.55 | 9.33 | 9.45 | 269,393 | -0.63% |
| 2026-08-18 | 9.58 | 9.64 | 9.51 | 9.51 | 234,615 | +0.63% |
| 2026-08-17 | 9.84 | 9.95 | 9.365 | 9.45 | 364,320 | -4.16% |
| 2026-08-14 | 9.79 | 9.92 | 9.77 | 9.86 | 199,269 | +1.02% |
| 2026-08-13 | 9.91 | 9.96 | 9.72 | 9.76 | 375,639 | -0.71% |
| 2026-08-12 | 9.83 | 9.91 | 9.77 | 9.83 | 213,697 | +0.10% |
| 2026-08-11 | 9.89 | 9.945 | 9.81 | 9.82 | 269,108 | -1.31% |
| 2026-08-10 | 10.345 | 10.375 | 9.84 | 9.95 | 259,224 | -4.69% |
| 2026-08-07 | 10.77 | 10.92 | 10.345 | 10.44 | 379,870 | +1.56% |
| 2026-08-06 | 11.24 | 11.24 | 9.72 | 10.28 | 741,325 | -6.12% |
| 2026-08-05 | 10.98 | 11.121 | 10.89 | 10.95 | 242,519 | -0.73% |
| 2026-08-04 | 10.88 | 11.11 | 10.785 | 11.03 | 220,111 | +0.96% |
| 2026-08-03 | 10.73 | 10.94 | 10.5 | 10.925 | 248,907 | +2.87% |
| 2026-07-31 | 10.62 | 10.66 | 10.429 | 10.62 | 156,890 | +0.00% |
| 2026-07-30 | 10.92 | 10.92 | 10.46 | 10.62 | 202,853 | -3.89% |
| 2026-07-29 | 10.8 | 11.09 | 10.74 | 11.05 | 366,040 | +1.75% |
| 2026-07-28 | 10.41 | 10.94 | 10.41 | 10.86 | 382,484 | +4.32% |
| 2026-07-27 | 10.31 | 10.46 | 10.29 | 10.41 | 209,037 | +1.26% |
| 2026-07-24 | 9.99 | 10.305 | 9.99 | 10.28 | 230,941 | +2.90% |
| 2026-07-23 | 9.95 | 10.05 | 9.77 | 9.99 | 228,242 | +0.50% |
| 2026-07-22 | 10.22 | 10.22 | 9.84 | 9.94 | 204,157 | -2.45% |
| 2026-07-21 | 10.31 | 10.4 | 10.095 | 10.19 | 273,177 | -1.16% |
| 2026-07-20 | 10.21 | 10.486 | 10.175 | 10.31 | 213,138 | +0.59% |
| 2026-07-17 | 10.43 | 10.63 | 10.23 | 10.25 | 185,300 | -1.16% |
| 2026-07-16 | 10.12 | 10.37 | 10.03 | 10.37 | 402,481 | +2.37% |
| 2026-07-15 | 10.84 | 10.84 | 10.11 | 10.13 | 382,356 | -6.46% |
| 2026-07-14 | 11.17 | 11.17 | 10.8 | 10.83 | 154,783 | -3.04% |
| 2026-07-13 | 11.2 | 11.305 | 11.145 | 11.17 | 189,944 | +0.00% |
| 2026-07-10 | 11.3 | 11.3 | 10.96 | 11.17 | 241,256 | -0.09% |
| 2026-07-09 | 11.49 | 11.49 | 11.13 | 11.18 | 188,770 | -3.37% |
| 2026-07-08 | 11.56 | 11.65 | 11.46 | 11.57 | 150,159 | +0.43% |
| 2026-07-07 | 11.47 | 11.59 | 11.38 | 11.52 | 212,850 | +1.50% |
| 2026-07-06 | 11.48 | 11.575 | 11.312 | 11.35 | 197,525 | -1.65% |
| 2026-07-02 | 11.4 | 11.73 | 11.331 | 11.54 | 283,499 | +1.41% |
| 2026-07-01 | 11.17 | 11.41 | 10.885 | 11.38 | 270,703 | +2.52% |
| 2026-06-30 | 11.09 | 11.195 | 10.96 | 11.1 | 465,978 | +0.00% |
| 2026-06-29 | 11.09 | 11.16 | 10.74 | 11.1 | 517,389 | -0.45% |
| 2026-06-26 | 10.82 | 11.2 | 10.8 | 11.15 | 1,317,556 | +3.62% |
| 2026-06-25 | 10.86 | 10.95 | 10.68 | 10.76 | 262,955 | -1.74% |
| 2026-06-24 | 10.99 | 11.08 | 10.92 | 10.95 | 408,691 | +0.00% |
| 2026-06-23 | 10.86 | 10.95 | 10.81 | 10.95 | 289,572 | +2.05% |
| 2026-06-22 | 10.49 | 10.84 | 10.49 | 10.73 | 302,497 | +2.19% |
| 2026-06-18 | 10.61 | 10.61 | 10.415 | 10.5 | 328,803 | +0.10% |
| 2026-06-17 | 10.7 | 10.7 | 10.398 | 10.49 | 245,340 | -0.66% |
| 2026-06-16 | 10.43 | 10.61 | 10.43 | 10.56 | 254,516 | +1.93% |
| 2026-06-15 | 10.43 | 10.465 | 10.295 | 10.36 | 211,894 | -0.86% |
| 2026-06-12 | 10.43 | 10.6 | 10.4 | 10.45 | 282,910 | +0.10% |
| 2026-06-11 | 10.42 | 10.56 | 10.37 | 10.44 | 311,011 | +0.00% |
| 2026-06-10 | 10.34 | 10.49 | 10.23 | 10.44 | 275,981 | +1.75% |
| 2026-06-09 | 10.22 | 10.44 | 10.22 | 10.26 | 252,900 | +0.49% |
| 2026-06-08 | 10.22 | 10.28 | 10.17 | 10.21 | 205,537 | -0.68% |
| 2026-06-05 | 10.11 | 10.29 | 10.09 | 10.28 | 310,239 | +1.88% |
| 2026-06-04 | 10 | 10.33 | 10 | 10.09 | 419,309 | +2.02% |
| 2026-06-03 | 10.42 | 10.43 | 9.81 | 9.89 | 539,643 | -5.18% |
| 2026-06-02 | 10.48 | 10.57 | 10.42 | 10.43 | 288,532 | -0.48% |
| 2026-06-01 | 10.39 | 10.54 | 10.39 | 10.48 | 250,898 | +0.29% |
| 2026-05-29 | 10.47 | 10.605 | 10.405 | 10.45 | 305,873 | -0.67% |
| 2026-05-28 | 10.7 | 10.765 | 10.41 | 10.52 | 280,748 | -1.87% |
| 2026-05-27 | 10.79 | 10.96 | 10.58 | 10.72 | 311,021 | -0.56% |
| 2026-05-26 | 10.78 | 11.01 | 10.605 | 10.78 | 267,021 | -0.19% |
| 2026-05-22 | 10.85 | 10.905 | 10.685 | 10.8 | 301,317 | -0.46% |
| 2026-05-21 | 10.87 | 10.88 | 10.635 | 10.85 | 391,024 | -0.82% |
| 2026-05-20 | 11.07 | 11.145 | 10.845 | 10.94 | 197,206 | -1.08% |
| 2026-05-19 | 10.87 | 11.27 | 10.87 | 11.06 | 155,755 | +0.00% |
| 2026-05-18 | 10.69 | 11.11 | 10.69 | 11.06 | 175,629 | +1.94% |
| 2026-05-15 | 10.65 | 10.89 | 10.57 | 10.85 | 368,238 | +2.07% |
| 2026-05-14 | 10.73 | 10.85 | 10.52 | 10.63 | 235,511 | -0.98% |
| 2026-05-13 | 10.48 | 10.74 | 10.37 | 10.735 | 318,136 | +1.37% |