American Coastal Insurance Corporation - Common Stock (ACIC)

Last Price11.22

Change-0.35 (-3.03%)

NASDAQ· Last Trade: Jul 9th, 2:06 PM EDT

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

Date Range:

2026-04-09 - 2026-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2026	11.56	11.65	11.46	11.57	150,160	11.57
7/07/2026	11.47	11.59	11.38	11.52	212,848	11.52
7/06/2026	11.48	11.57	11.31	11.35	197,526	11.35
7/02/2026	11.40	11.73	11.33	11.54	283,500	11.54
7/01/2026	11.17	11.41	10.88	11.38	270,704	11.38
6/30/2026	11.09	11.20	10.96	11.10	465,978	11.10
6/29/2026	11.09	11.16	10.74	11.10	517,389	11.10
6/26/2026	10.82	11.20	10.80	11.13	1,317,556	11.13
6/25/2026	10.86	10.95	10.68	10.76	262,956	10.76
6/24/2026	10.99	11.08	10.92	10.95	408,692	10.95
6/23/2026	10.86	10.95	10.81	10.95	289,573	10.95
6/22/2026	10.49	10.84	10.49	10.73	302,498	10.73
6/18/2026	10.61	10.61	10.41	10.50	328,803	10.50
6/17/2026	10.70	10.70	10.40	10.49	245,340	10.49
6/16/2026	10.43	10.61	10.43	10.56	254,516	10.56
6/15/2026	10.43	10.46	10.29	10.36	211,895	10.36
6/12/2026	10.43	10.60	10.40	10.45	282,911	10.45
6/11/2026	10.42	10.56	10.37	10.44	311,011	10.44
6/10/2026	10.34	10.49	10.23	10.44	275,982	10.44
6/09/2026	10.22	10.44	10.22	10.26	252,900	10.26
6/08/2026	10.22	10.28	10.17	10.21	205,538	10.21
6/05/2026	10.11	10.29	10.09	10.28	310,241	10.28
6/04/2026	10.00	10.33	10.00	10.09	419,311	10.09
6/03/2026	10.42	10.43	9.81	9.89	539,646	9.89
6/02/2026	10.48	10.57	10.42	10.43	288,521	10.43
6/01/2026	10.39	10.54	10.39	10.48	250,899	10.48
5/29/2026	0.00	10.61	10.40	10.45	305,874	10.45
5/28/2026	10.70	10.77	10.41	10.52	280,750	10.52
5/27/2026	10.79	10.96	10.58	10.72	311,021	10.72
5/26/2026	10.78	11.01	10.61	10.78	267,023	10.78
5/22/2026	10.85	10.90	10.69	10.80	301,318	10.80
5/21/2026	10.87	10.88	10.63	10.85	391,025	10.85
5/20/2026	11.07	11.14	10.94	10.94	197,206	10.94
5/19/2026	10.87	11.27	10.87	11.06	155,755	11.06
5/18/2026	10.69	11.11	10.69	11.06	175,626	11.06
5/15/2026	10.65	10.89	10.57	10.85	368,238	10.85
5/14/2026	10.73	10.85	10.52	10.63	235,512	10.63
5/13/2026	10.48	10.74	10.37	10.73	318,137	10.73
5/12/2026	10.18	10.61	10.13	10.59	531,965	10.59
5/11/2026	10.53	10.63	10.09	10.17	223,312	10.17
5/08/2026	10.97	10.97	10.51	10.53	281,072	10.53
5/07/2026	10.61	11.01	10.53	10.85	401,485	10.85
5/06/2026	11.01	11.32	9.79	10.44	857,081	10.44
5/05/2026	11.67	11.93	11.63	11.87	139,698	11.87
5/04/2026	11.76	11.91	11.60	11.65	111,477	11.65
5/01/2026	11.92	11.95	11.82	11.82	91,498	11.82
4/30/2026	11.76	11.90	11.74	11.90	85,465	11.90
4/29/2026	12.18	12.18	11.81	11.85	116,913	11.85
4/28/2026	12.17	12.30	12.11	12.25	216,028	12.25
4/27/2026	11.97	12.20	11.93	12.12	168,100	12.12
4/24/2026	11.87	12.07	11.86	12.02	171,042	12.02
4/23/2026	11.68	11.94	11.68	11.94	91,760	11.94
4/22/2026	11.86	11.86	11.68	11.68	113,923	11.68
4/21/2026	11.91	11.96	11.80	11.86	84,378	11.86
4/20/2026	11.91	12.11	11.91	11.93	211,231	11.93
4/17/2026	11.88	11.95	11.84	11.91	167,474	11.91
4/16/2026	11.71	11.89	11.69	11.80	183,968	11.80
4/15/2026	11.68	11.77	11.59	11.73	362,452	11.73
4/14/2026	11.47	11.65	11.47	11.62	132,034	11.62
4/13/2026	11.47	11.62	11.45	11.48	126,754	11.48
4/10/2026	11.70	11.76	11.37	11.47	112,233	11.47
4/09/2026	11.41	11.79	11.41	11.73	211,844	11.73