Want to see ACIC full AI Analyst Report?
American Coastal Insurance (ACIC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.85 | 11.14 | 10.70 | 10.92 | 10.92 | -0.09% | 297,310 | 1.06 |
| Oct 29, 2026 | 10.91 | 11.13 | 10.86 | 10.93 | 10.93 | +0.55% | 357,738 | 1.29 |
| Oct 28, 2026 | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | -0.64% | 187,682 | 0.68 |
| Oct 27, 2026 | 11.14 | 11.14 | 10.88 | 10.94 | 10.94 | -1.71% | 163,256 | 0.59 |
| Oct 26, 2026 | 11.08 | 11.28 | 11.00 | 11.13 | 11.13 | +0.45% | 253,298 | 0.91 |
| Oct 23, 2026 | 11.29 | 11.46 | 11.07 | 11.08 | 11.08 | -2.72% | 220,329 | 0.78 |
| Oct 22, 2026 | 11.12 | 11.48 | 11.12 | 11.39 | 11.39 | +2.89% | 178,798 | 0.63 |
| Oct 21, 2026 | 11.22 | 11.22 | 11.00 | 11.07 | 11.07 | -1.25% | 241,334 | 0.85 |
| Oct 20, 2026 | 11.25 | 11.46 | 11.20 | 11.21 | 11.21 | +0.45% | 233,649 | 0.83 |
| Oct 19, 2026 | 11.10 | 11.24 | 11.07 | 11.16 | 11.16 | +0.54% | 246,868 | 0.88 |
| Oct 16, 2026 | 10.97 | 11.33 | 10.50 | 11.10 | 11.10 | +1.37% | 349,924 | 1.25 |
| Oct 15, 2026 | 10.73 | 11.10 | 10.72 | 10.95 | 10.95 | +3.99% | 552,540 | 2.01 |
| Oct 14, 2026 | 10.59 | 10.67 | 10.24 | 10.53 | 10.53 | -0.94% | 482,277 | 1.78 |
| Oct 13, 2026 | 10.24 | 10.83 | 10.23 | 10.63 | 10.63 | +4.94% | 718,023 | 2.71 |
| Oct 12, 2026 | 9.85 | 10.15 | 9.84 | 10.13 | 10.13 | +3.58% | 331,252 | 1.24 |
| Oct 09, 2026 | 9.75 | 9.88 | 9.71 | 9.78 | 9.78 | -0.51% | 174,152 | 0.66 |
| Oct 08, 2026 | 9.49 | 9.89 | 9.49 | 9.83 | 9.83 | +3.36% | 269,382 | 1.02 |
| Oct 07, 2026 | 9.42 | 9.56 | 9.40 | 9.51 | 9.51 | +0.96% | 247,057 | 0.93 |
| Oct 06, 2026 | 9.32 | 9.44 | 9.25 | 9.42 | 9.42 | +1.51% | 200,541 | 0.76 |
| Oct 05, 2026 | 9.28 | 9.35 | 9.20 | 9.28 | 9.28 | -0.54% | 261,139 | 0.99 |
| Oct 02, 2026 | 9.30 | 9.35 | 9.21 | 9.33 | 9.33 | +0.86% | 195,265 | 0.74 |
| Oct 01, 2026 | 9.04 | 9.29 | 9.04 | 9.25 | 9.25 | +2.32% | 250,415 | 0.96 |
| Sep 30, 2026 | 9.25 | 9.25 | 9.01 | 9.04 | 9.04 | -2.16% | 257,919 | 1.00 |
| Sep 29, 2026 | 9.27 | 9.34 | 9.14 | 9.24 | 9.24 | -0.22% | 203,376 | 0.78 |
| Sep 28, 2026 | 9.30 | 9.43 | 9.23 | 9.26 | 9.26 | -1.49% | 331,819 | 1.29 |
| Sep 25, 2026 | 9.45 | 9.45 | 9.21 | 9.40 | 9.40 | +3.64% | 405,349 | 1.56 |
| Sep 24, 2026 | 9.16 | 9.20 | 9.03 | 9.07 | 9.07 | -0.44% | 482,084 | 1.86 |
| Sep 23, 2026 | 9.21 | 9.30 | 9.08 | 9.11 | 9.11 | -1.09% | 231,320 | 0.84 |
| Sep 22, 2026 | 9.25 | 9.27 | 9.09 | 9.21 | 9.21 | +0.22% | 296,075 | 1.07 |
| Sep 21, 2026 | 9.25 | 9.29 | 9.15 | 9.19 | 9.19 | +0.11% | 335,874 | 1.21 |
| Sep 18, 2026 | 9.11 | 9.26 | 9.06 | 9.18 | 9.18 | +0.11% | 459,658 | 1.67 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.12 | 9.17 | 9.17 | -0.11% | 229,436 | 0.83 |
| Sep 16, 2026 | 9.11 | 9.20 | 9.06 | 9.18 | 9.18 | +0.44% | 293,694 | 1.06 |
| Sep 15, 2026 | 9.30 | 9.30 | 9.10 | 9.14 | 9.14 | -2.35% | 215,683 | 0.78 |
| Sep 14, 2026 | 9.34 | 9.49 | 9.27 | 9.36 | 9.36 | +0.21% | 202,064 | 0.73 |
| Sep 11, 2026 | 9.45 | 9.50 | 9.22 | 9.34 | 9.34 | -0.11% | 213,836 | 0.77 |
| Sep 10, 2026 | 9.30 | 9.35 | 9.23 | 9.35 | 9.35 | +0.65% | 192,182 | 0.69 |
| Sep 09, 2026 | 9.28 | 9.39 | 9.15 | 9.29 | 9.29 | -0.21% | 198,274 | 0.71 |
| Sep 08, 2026 | 9.44 | 9.46 | 9.26 | 9.31 | 9.31 | -2.41% | 143,486 | 0.51 |
| Sep 07, 2026 | 9.50 | 9.56 | 9.46 | 9.54 | 9.54 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.50 | 9.56 | 9.46 | 9.54 | 9.54 | +0.00% | 185,523 | 0.65 |
| Sep 03, 2026 | 9.48 | 9.59 | 9.40 | 9.54 | 9.54 | +1.49% | 175,811 | 0.61 |
| Sep 02, 2026 | 9.42 | 9.57 | 9.39 | 9.40 | 9.40 | +0.43% | 210,889 | 0.72 |
| Sep 01, 2026 | 9.45 | 9.57 | 9.30 | 9.36 | 9.36 | -1.16% | 329,478 | 1.11 |
| Aug 31, 2026 | 9.45 | 9.52 | 9.41 | 9.47 | 9.47 | -0.32% | 323,956 | 1.10 |
| Aug 28, 2026 | 9.43 | 9.54 | 9.42 | 9.50 | 9.50 | +0.74% | 170,263 | 0.57 |
| Aug 27, 2026 | 9.49 | 9.61 | 9.26 | 9.43 | 9.43 | -0.84% | 163,503 | 0.55 |
| Aug 26, 2026 | 9.39 | 9.68 | 9.39 | 9.51 | 9.51 | +1.17% | 338,478 | 1.13 |
| Aug 25, 2026 | 9.37 | 9.41 | 9.23 | 9.40 | 9.40 | +0.64% | 264,381 | 0.88 |
| Aug 24, 2026 | 9.22 | 9.41 | 9.21 | 9.34 | 9.34 | +1.74% | 320,544 | 1.07 |
