Dark

ACIC
American Coastal Insurance Corporation Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:53 PM EDT

10.85USD+4.427%(+0.46)382,484

9.32Bid 12.77Ask 3.45Spread

Pre-market

0.00USD-100.000%(-10.26)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

10.41USD+0.192%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	10.6400	10.9300	10.5900	10.8500	+4.427%	382,484	0.000%
2026-07-27	10.1500	10.4500	10.1500	10.3900	+1.267%	209,037	+4.427%
2026-07-24	10.0400	10.3100	9.9800	10.2600	+2.806%	230,941	+5.750%
2026-07-23	9.8800	10.0400	9.7800	9.9800	+0.402%	228,242	+8.717%
2026-07-22	10.1000	10.1000	9.8500	9.9400	-2.453%	204,155	+9.155%
2026-07-21	10.3100	10.4600	10.1000	10.1900	-1.068%	273,277	+6.477%
2026-07-20	10.1800	10.4900	10.1800	10.3000	+0.684%	213,138	+5.340%
2026-07-17	10.5500	10.6300	10.2300	10.2300	-1.255%	185,300	+6.061%
2026-07-16	10.1700	10.3800	10.0500	10.3600	+2.473%	402,486	+4.730%
2026-07-15	10.6300	10.6300	10.1100	10.1100	-6.562%	382,358	+7.319%
2026-07-14	11.1300	11.1500	10.8000	10.8200	-3.220%	153,885	+0.277%
2026-07-13	11.2600	11.2900	11.1400	11.1800	+0.090%	189,944	-2.952%
2026-07-10	11.1100	11.2000	10.9600	11.1700	0.000%	241,256	-2.865%
2026-07-09	11.4000	11.4000	11.1300	11.1700	-3.374%	188,770	-2.865%
2026-07-08	11.5600	11.6400	11.4600	11.5600	+0.347%	150,159	-6.142%
2026-07-07	11.2500	11.5900	11.2500	11.5200	+1.587%	212,712	-5.816%
2026-07-06	11.5000	11.5800	11.3200	11.3400	-1.818%	197,525	-4.321%
2026-07-02	11.3900	11.7300	11.3900	11.5500	+1.494%	283,499	-6.061%
2026-07-01	11.1300	11.4100	11.1300	11.3800	+2.615%	270,698	-4.657%
2026-06-30	10.9800	11.1900	10.9800	11.0900	0.000%	465,978	-2.164%
2026-06-29	10.8900	11.1500	10.7400	11.0900	-0.449%	516,950	-2.164%
2026-06-26	11.0100	11.1900	10.8300	11.1400	+3.724%	1,317,555	-2.603%
2026-06-25	10.9000	10.9600	10.6800	10.7400	-1.828%	262,955	+1.024%
2026-06-24	10.9300	11.0800	10.9200	10.9400	0.000%	408,669	-0.823%
2026-06-23	10.9000	10.9400	10.8100	10.9400	+2.148%	243,619	-0.823%
2026-06-22	10.5300	10.8400	10.5100	10.7100	+2.097%	302,447	+1.307%
2026-06-18	10.6000	10.6000	10.4100	10.4900	0.000%	328,802	+3.432%
2026-06-17	10.5800	10.6300	10.4000	10.4900	-0.663%	245,340	+3.432%
2026-06-16	10.4600	10.6000	10.4400	10.5600	+2.029%	254,503	+2.746%
2026-06-15	10.4100	10.4900	10.3000	10.3500	-0.862%	211,894	+4.831%
2026-06-12	10.4200	10.6000	10.4100	10.4400	0.000%	282,910	+3.927%
2026-06-11	10.4100	10.5600	10.4100	10.4400	+0.096%	310,997	+3.927%
2026-06-10	10.2600	10.5000	10.2600	10.4300	+1.558%	275,981	+4.027%
2026-06-09	10.2500	10.4400	10.2500	10.2700	+0.686%	252,900	+5.648%
2026-06-08	10.3000	10.3000	10.1800	10.2000	-0.682%	205,527	+6.373%
2026-06-05	10.1900	10.3000	10.1500	10.2700	+1.784%	310,239	+5.648%
2026-06-04	10.2500	10.3100	10.0100	10.0900	+2.126%	419,309	+7.532%
2026-06-03	10.3800	10.4200	9.8100	9.8800	-5.364%	539,505	+9.818%
2026-06-02	10.4800	10.5600	10.4200	10.4400	-0.382%	288,520	+3.927%
2026-06-01	10.4100	10.4900	10.3900	10.4800	+0.191%	250,898	+3.531%
2026-05-29	10.6000	10.6700	10.4000	10.4600	-0.665%	305,756	+3.728%
2026-05-28	10.6400	10.7600	10.4200	10.5300	-1.864%	280,748	+3.039%
2026-05-27	10.5700	11.0000	10.5700	10.7300	-0.464%	311,002	+1.118%
2026-05-26	10.8400	10.9900	10.7000	10.7800	0.000%	267,021	+0.649%
2026-05-22	10.9000	10.9000	10.7000	10.7800	-0.462%	301,317	+0.649%
2026-05-21	10.7800	10.8900	10.6600	10.8300	-1.005%	391,024	+0.185%
2026-05-20	11.0200	11.0600	10.9300	10.9400	-1.174%	197,206	-0.823%
2026-05-19	10.9600	11.2600	10.9400	11.0700	+0.181%	155,755	-1.987%
2026-05-18	10.9400	11.1000	10.8600	11.0500	+1.843%	175,625	-1.810%
2026-05-15	10.7000	10.8900	10.5900	10.8500	+1.974%	368,238	0.000%
2026-05-14	10.8500	10.8500	10.5100	10.6400	-0.839%	235,111	+1.974%
2026-05-13	10.5600	10.7400	10.3700	10.7300	+1.226%	312,672	+1.118%
2026-05-12	10.3300	10.6000	10.1600	10.6000	+4.331%	531,965	+2.358%
2026-05-11	10.4900	10.6200	10.1000	10.1600	-3.514%	217,085	+6.791%
2026-05-08	10.9700	10.9700	10.5100	10.5300	-2.770%	275,035	+3.039%
2026-05-07	10.6200	11.0100	10.5200	10.8300	+3.736%	394,493	+0.185%
2026-05-06	11.3200	11.3200	9.8100	10.4400	-12.047%	854,154	+3.927%
2026-05-05	11.8300	11.9200	11.5900	11.8700	+1.801%	136,061	-8.593%
2026-05-04	11.7800	11.9000	11.5900	11.6600	-1.354%	110,629	-6.947%
2026-05-01	11.9300	11.9700	11.8200	11.8200	-0.589%	90,392	-8.206%
2026-04-30	11.7300	11.9000	11.7300	11.8900	+0.507%	84,740	-8.747%
2026-04-29	12.1000	12.1700	11.8000	11.8300	-3.350%	116,594	-8.284%
2026-04-28	12.2300	12.3000	12.1200	12.2400	+0.907%	216,028	-11.356%
2026-04-27	11.9700	12.1900	11.9700	12.1300	+0.915%	168,096	-10.552%
2026-04-24	11.8600	12.0700	11.8600	12.0200	+0.670%	163,522	-9.734%
2026-04-23	11.6300	11.9400	11.6300	11.9400	+2.139%	91,760	-9.129%
2026-04-22	11.8500	11.8500	11.6850	11.6900	-1.433%	100,330	-7.186%
2026-04-21	11.9500	11.9600	11.8100	11.8600	-0.420%	84,332	-8.516%
2026-04-20	11.9300	12.1100	11.9100	11.9100	+0.084%	202,636	-8.900%
2026-04-17	11.9100	11.9500	11.8400	11.9000	+0.847%	167,463	-8.824%
2026-04-16	11.7700	11.9000	11.7400	11.8000	+0.511%	169,309	-8.051%
2026-04-15	11.7400	11.7700	11.5900	11.7400	+0.946%	362,451	-7.581%
2026-04-14	11.4900	11.6400	11.4800	11.6300	+1.307%	132,033	-6.707%
2026-04-13	11.6100	11.6200	11.4600	11.4800	+0.087%	126,754	-5.488%
2026-04-10	11.6900	11.6900	11.3600	11.4700	-1.966%	112,226	-5.405%
2026-04-09	11.4800	11.7900	11.4600	11.7000	+2.094%	211,838	-7.265%
2026-04-08	11.4300	11.5300	11.3700	11.4600	+1.686%	192,085	-5.323%
2026-04-07	11.1500	11.3100	11.1200	11.2700	+1.258%	183,255	-3.727%
2026-04-06	10.9600	11.2000	10.9600	11.1300	+1.459%	146,892	-2.516%
2026-04-02	10.8600	11.0900	10.7900	10.9700	-0.091%	138,995	-1.094%
2026-04-01	11.1900	11.2200	10.9800	10.9800	-2.313%	124,427	-1.184%
2026-03-31	11.3100	11.3600	11.1700	11.2400	-0.443%	117,033	-3.470%
2026-03-30	11.1200	11.3400	11.1200	11.2900	+1.529%	84,575	-3.897%
2026-03-27	11.3800	11.3900	11.1100	11.1200	-3.220%	122,638	-2.428%
2026-03-26	11.4500	11.5200	11.3600	11.4900	+0.701%	101,700	-5.570%
2026-03-25	11.3700	11.4600	11.3500	11.4100	+0.795%	145,693	-4.908%
2026-03-24	11.3500	11.4000	11.2800	11.3200	-0.264%	136,640	-4.152%
2026-03-23	11.1700	11.4500	11.1700	11.3500	+2.529%	152,260	-4.405%
2026-03-20	11.2500	11.2500	11.0000	11.0700	+0.090%	271,495	-1.987%
2026-03-19	11.2500	11.2900	11.0600	11.0600	-1.776%	119,790	-1.899%
2026-03-18	11.2800	11.3200	11.1500	11.2600	-1.401%	183,697	-3.641%
2026-03-17	11.4900	11.6000	11.4000	11.4200	+0.617%	119,077	-4.991%
2026-03-16	11.3100	11.4800	11.3100	11.3500	+0.265%	121,354	-4.405%
2026-03-13	11.2700	11.4100	11.2100	11.3200	+0.266%	110,881	-4.152%
2026-03-12	11.0300	11.3800	10.9900	11.2900	+1.074%	171,596	-3.897%
2026-03-11	11.4800	11.5300	11.1300	11.1700	-3.624%	227,395	-2.865%
2026-03-10	11.5800	11.6900	11.5300	11.5900	+0.695%	284,537	-6.385%
2026-03-09	11.5300	11.5600	11.2400	11.5100	-0.947%	210,291	-5.734%
2026-03-06	11.4800	11.6800	11.4600	11.6200	-0.086%	290,676	-6.627%
2026-03-05	11.6000	11.6900	11.5200	11.6300	-0.513%	327,736	-6.707%
2026-03-04	11.6000	11.7200	11.3900	11.6900	+0.689%	246,121	-7.186%
2026-03-03	11.5000	11.6900	11.3200	11.6100	+0.519%	299,876	-6.546%
2026-03-02	11.4500	11.5700	11.3600	11.5500	+1.316%	286,330	-6.061%
2026-02-27	11.1600	11.4300	11.1200	11.4000	+0.176%	289,427	-4.825%
2026-02-26	11.2500	11.5500	11.2500	11.3800	+0.797%	396,249	-4.657%
2026-02-25	11.2600	11.3300	10.9000	11.2900	+2.080%	138,694	-3.897%
2026-02-24	10.7200	11.0700	10.6800	11.0600	+3.461%	704,548	-1.899%
2026-02-23	10.9200	11.1000	10.5800	10.6900	-2.016%	436,277	+1.497%
2026-02-20	11.2500	11.2500	10.3200	10.9100	-2.152%	558,714	-0.550%
2026-02-19	10.9800	11.2700	10.9100	11.1500	+1.180%	467,175	-2.691%
2026-02-18	11.3100	11.3100	10.9500	11.0200	-2.391%	285,644	-1.543%
2026-02-17	11.1700	11.4300	11.1600	11.2900	+1.712%	436,619	-3.897%
2026-02-13	11.0500	11.1200	10.8400	11.1000	+0.362%	192,324	-2.252%
2026-02-12	11.1000	11.1400	11.0100	11.0600	-0.090%	267,240	-1.899%
2026-02-11	11.0600	11.1400	10.9700	11.0700	-0.628%	196,606	-1.987%
2026-02-10	11.0500	11.2200	11.0500	11.1400	+1.365%	229,380	-2.603%
2026-02-09	11.3000	11.3000	10.9400	10.9900	-2.657%	204,944	-1.274%
2026-02-06	11.2700	11.3800	11.2700	11.2900	+0.266%	246,320	-3.897%
2026-02-05	11.2200	11.3900	11.1800	11.2600	+0.626%	286,083	-3.641%
2026-02-04	11.1900	11.2700	11.1200	11.1900	+1.084%	379,769	-3.038%
2026-02-03	11.2500	11.2900	11.0100	11.0700	-1.337%	276,430	-1.987%
2026-02-02	11.1700	11.2600	11.1700	11.2200	+1.538%	212,563	-3.298%
2026-01-30	11.0400	11.1100	10.9400	11.0500	+0.729%	304,925	-1.810%
2026-01-29	10.9400	11.0600	10.8400	10.9700	+1.574%	217,334	-1.094%
2026-01-28	10.8500	10.9300	10.7800	10.8000	-0.552%	190,591	+0.463%
2026-01-27	10.9400	10.9400	10.7800	10.8600	-1.541%	153,956	-0.092%
2026-01-26	11.1000	11.1500	10.9400	11.0300	-0.361%	104,930	-1.632%
2026-01-23	11.1500	11.1500	10.9400	11.0700	-0.717%	160,336	-1.987%
2026-01-22	11.2200	11.2600	11.1000	11.1500	-0.889%	182,575	-2.691%
2026-01-21	11.1300	11.3400	11.0900	11.2500	+2.087%	258,731	-3.556%
2026-01-20	11.0600	11.1500	11.0200	11.0200	-0.362%	180,046	-1.543%
2026-01-16	11.1100	11.1900	11.0200	11.0600	-1.776%	214,134	-1.899%
2026-01-15	11.2700	11.4500	11.2300	11.2600	-0.266%	188,346	-3.641%
2026-01-14	11.0000	11.3400	10.9500	11.2900	+1.803%	229,486	-3.897%
2026-01-13	11.2800	11.3100	11.0000	11.0900	-1.684%	140,616	-2.164%
2026-01-12	11.2500	11.3100	11.2300	11.2800	-0.089%	125,027	-3.812%
2026-01-09	11.6000	11.6000	11.2300	11.2900	-3.587%	203,492	-3.897%
2026-01-08	11.7600	11.8200	11.6400	11.7100	+3.354%	187,225	-7.344%
2026-01-07	11.2100	11.3300	11.1500	11.3300	+1.523%	138,959	-4.237%
2026-01-06	11.2700	11.3100	11.1300	11.1600	-2.277%	165,886	-2.778%
2026-01-05	11.3800	11.4700	11.2700	11.4200	+0.175%	203,688	-4.991%
2026-01-02	11.7300	11.7700	11.3100	11.4000	-9.739%	239,145	-4.825%
2025-12-31	12.6000	12.8000	12.5200	12.6300	+0.318%	198,697	-14.093%
2025-12-30	12.5200	12.6800	12.5100	12.5900	+0.881%	147,194	-13.820%
2025-12-29	12.4800	12.5700	12.4400	12.4800	-0.558%	87,051	-13.061%
2025-12-26	12.6900	12.6900	12.4500	12.5500	-1.259%	102,076	-13.546%
2025-12-24	12.7400	12.7700	12.6200	12.7100	0.000%	45,770	-14.634%
2025-12-23	12.8700	12.9100	12.7000	12.7100	-1.396%	79,949	-14.634%
2025-12-22	12.8200	12.9700	12.8100	12.8900	+1.257%	98,393	-15.826%
2025-12-19	13.0000	13.0000	12.6700	12.7300	-2.452%	189,276	-14.768%
2025-12-18	12.8400	13.0500	12.8000	13.0500	+2.193%	156,823	-16.858%
2025-12-17	12.7500	12.8100	12.7100	12.7700	-0.468%	134,391	-15.035%
2025-12-16	12.7600	12.8400	12.7000	12.8300	+0.078%	108,122	-15.433%
2025-12-15	12.8000	12.8600	12.7300	12.8200	+1.104%	157,218	-15.367%
2025-12-12	12.7000	12.7200	12.5200	12.6800	+0.316%	96,850	-14.432%
2025-12-11	12.3800	12.6900	12.3800	12.6400	+3.268%	173,542	-14.161%
2025-12-10	12.0600	12.4200	12.0600	12.2400	+0.328%	211,018	-11.356%
2025-12-09	11.9600	12.2000	11.9400	12.2000	+2.349%	109,995	-11.066%
2025-12-08	12.0300	12.0700	11.9100	11.9200	-1.569%	111,937	-8.977%
2025-12-05	12.1100	12.1900	12.0500	12.1100	-0.900%	94,123	-10.405%
2025-12-04	12.3000	12.3000	12.1400	12.2200	-0.570%	61,876	-11.211%
2025-12-03	12.0900	12.2900	12.0300	12.2900	+1.570%	85,096	-11.717%
2025-12-02	12.3500	12.3700	12.0600	12.1000	+2.369%	127,300	-10.331%
2025-12-01	11.8100	11.9900	11.7800	11.8200	-1.171%	97,691	-8.206%
2025-11-28	11.9700	11.9800	11.8800	11.9600	-0.416%	30,458	-9.281%
2025-11-26	12.0300	12.0700	11.8400	12.0100	+0.586%	102,591	-9.659%
2025-11-25	11.8900	12.0000	11.8600	11.9400	+0.590%	87,044	-9.129%
2025-11-24	11.5700	11.8700	11.5600	11.8700	+1.540%	125,884	-8.593%
2025-11-21	11.3400	11.8400	11.3200	11.6900	+4.096%	267,398	-7.186%
2025-11-20	11.3600	11.3800	11.1700	11.2300	-1.057%	135,151	-3.384%
2025-11-19	11.5900	11.6100	11.3500	11.3500	-2.491%	191,363	-4.405%
2025-11-18	11.6900	11.7300	11.5900	11.6400	-0.172%	116,439	-6.787%
2025-11-17	11.6800	11.9100	11.6100	11.6600	-0.086%	134,002	-6.947%
2025-11-14	11.9300	11.9800	11.6600	11.6700	-2.261%	108,157	-7.027%
2025-11-13	11.9500	11.9900	11.8400	11.9400	-0.831%	144,902	-9.129%
2025-11-12	12.1100	12.1100	11.9500	12.0400	+0.083%	102,524	-9.884%
2025-11-11	11.9400	12.1100	11.9400	12.0300	+0.417%	156,698	-9.809%
2025-11-10	12.0500	12.0500	11.6600	11.9800	-1.237%	196,193	-9.432%
2025-11-07	12.2600	12.3500	12.0700	12.1300	-0.411%	181,186	-10.552%
2025-11-06	12.5700	12.6200	12.0000	12.1800	-1.695%	234,260	-10.920%
2025-11-05	12.0500	12.4100	11.9800	12.3900	+2.736%	166,961	-12.429%
2025-11-04	11.8700	12.1000	11.8200	12.0600	+2.638%	183,891	-10.033%
2025-11-03	11.9400	11.9400	11.5900	11.7500	-0.844%	237,006	-7.660%
2025-10-31	11.7500	11.8600	11.5100	11.8500	+1.023%	247,949	-8.439%
2025-10-30	11.9900	12.0400	11.7300	11.7300	-1.511%	162,349	-7.502%
2025-10-29	11.6500	11.9200	11.5600	11.9100	+2.232%	214,765	-8.900%
2025-10-28	11.7300	11.8500	11.6400	11.6500	-1.104%	153,824	-6.867%
2025-10-27	11.9200	11.9500	11.6800	11.7800	-1.008%	144,175	-7.895%
2025-10-24	11.8400	11.9300	11.7700	11.9000	+0.422%	108,645	-8.824%
2025-10-23	11.8700	11.9800	11.7500	11.8500	-0.587%	105,096	-8.439%
2025-10-22	11.8200	11.9400	11.7600	11.9200	+0.591%	84,903	-8.977%
2025-10-21	11.7800	11.9000	11.7600	11.8500	0.000%	77,425	-8.439%
2025-10-20	11.7200	11.8600	11.6500	11.8500	+0.424%	103,876	-8.439%
2025-10-17	11.8100	11.8500	11.5600	11.8000	+1.201%	166,737	-8.051%
2025-10-16	12.0100	12.0100	11.6200	11.6600	-3.795%	273,148	-6.947%
2025-10-15	12.1900	12.2300	11.9400	12.1200	-1.543%	215,763	-10.479%
2025-10-14	11.9800	12.3500	11.9800	12.3100	+2.583%	106,409	-11.860%
2025-10-13	11.7700	12.0000	11.7500	12.0000	+1.523%	169,147	-9.583%
2025-10-10	11.9900	12.0500	11.7500	11.8200	-2.152%	186,869	-8.206%
2025-10-09	12.2900	12.3200	11.8800	12.0800	-1.789%	119,006	-10.182%
2025-10-08	12.2000	12.4100	12.1600	12.3000	+1.485%	103,810	-11.789%
2025-10-07	12.0000	12.1600	12.0000	12.1200	+2.365%	188,068	-10.479%
2025-10-06	11.8000	11.9100	11.7200	11.8400	+1.457%	134,728	-8.361%
2025-10-03	11.4000	11.7000	11.3800	11.6700	+2.189%	126,319	-7.027%
2025-10-02	11.0300	11.4300	11.0300	11.4200	+2.513%	309,754	-4.991%
2025-10-01	11.3600	11.4400	11.1400	11.1400	-2.195%	153,334	-2.603%
2025-09-30	11.2800	11.4100	11.2300	11.3900	+1.244%	87,758	-4.741%
2025-09-29	11.3300	11.4800	11.2500	11.2500	-2.850%	101,977	-3.556%
2025-09-26	11.3900	11.6000	11.3900	11.5800	+2.297%	109,968	-6.304%
2025-09-25	11.3300	11.3500	11.0700	11.3200	+0.355%	132,027	-4.152%
2025-09-24	11.2700	11.3400	11.1600	11.2800	+0.985%	133,399	-3.812%
2025-09-23	11.4200	11.4200	11.1500	11.1700	-2.616%	122,008	-2.865%
2025-09-22	11.2000	11.5400	11.2000	11.4700	+2.502%	188,558	-5.405%
2025-09-19	11.2700	11.3000	11.1100	11.1900	+0.629%	353,006	-3.038%
2025-09-18	11.1500	11.2400	11.0200	11.1200	-0.269%	170,231	-2.428%
2025-09-17	11.0100	11.2600	11.0000	11.1500	+2.294%	254,160	-2.691%
2025-09-16	10.8100	10.9000	10.7000	10.9000	0.000%	145,124	-0.459%
2025-09-15	11.0200	11.1700	10.8200	10.9000	-1.179%	166,183	-0.459%
2025-09-12	10.9800	11.1000	10.9100	11.0300	-0.181%	93,705	-1.632%
2025-09-11	10.8800	11.0600	10.8800	11.0500	+2.600%	104,767	-1.810%
2025-09-10	10.9800	10.9800	10.7600	10.7700	-2.534%	108,589	+0.743%
2025-09-09	11.2000	11.2400	10.9800	11.0500	-1.778%	145,148	-1.810%
2025-09-08	11.3400	11.4800	11.1800	11.2500	-0.968%	144,521	-3.556%
2025-09-05	11.8000	11.8000	11.3600	11.3600	-2.489%	168,451	-4.489%
2025-09-04	11.2700	11.6600	11.2500	11.6500	+4.111%	270,763	-6.867%
2025-09-03	11.3200	11.3800	11.0900	11.1900	-1.236%	110,993	-3.038%
2025-09-02	11.0900	11.3600	11.0900	11.3300	+2.720%	257,181	-4.237%
2025-08-29	10.8500	11.0850	10.8300	11.0300	+1.472%	214,029	-1.632%
2025-08-28	10.6900	10.9100	10.5900	10.8700	+1.589%	252,883	-0.184%
2025-08-27	10.5000	10.7400	10.5000	10.7000	+2.002%	152,029	+1.402%
2025-08-26	10.3100	10.5500	10.3100	10.4900	0.000%	180,800	+3.432%
2025-08-25	10.7800	10.7800	10.4000	10.4900	-3.407%	140,561	+3.432%
2025-08-22	10.9300	10.9900	10.8500	10.8600	-0.458%	191,973	-0.092%
2025-08-21	11.1300	11.1900	10.8600	10.9100	-1.178%	171,716	-0.550%
2025-08-20	11.0400	11.2300	11.0200	11.0400	+1.006%	308,027	-1.721%
2025-08-19	10.6500	10.9400	10.6500	10.9300	+2.533%	181,223	-0.732%
2025-08-18	10.8600	10.8900	10.6400	10.6600	-2.202%	99,419	+1.782%
2025-08-15	10.9200	11.0000	10.9000	10.9000	-1.447%	244,960	-0.459%
2025-08-14	10.9000	11.1200	10.8400	11.0600	+1.468%	195,151	-1.899%
2025-08-13	10.8000	10.9000	10.7200	10.9000	+1.774%	185,196	-0.459%
2025-08-12	10.6600	10.7200	10.4100	10.7100	-0.279%	164,346	+1.307%
2025-08-11	10.2500	10.7600	10.1300	10.7400	+4.678%	254,554	+1.024%
2025-08-08	10.7700	10.7700	10.1600	10.2600	-4.291%	348,733	+5.750%
2025-08-07	10.5100	10.8800	10.0800	10.7200	+5.305%	669,701	+1.213%
2025-08-06	10.2600	10.3000	9.9800	10.1800	-0.780%	385,608	+6.582%
2025-08-05	10.3500	10.4100	10.2200	10.2600	0.000%	111,402	+5.750%
2025-08-04	10.1900	10.2800	10.1400	10.2600	+1.383%	110,976	+5.750%
2025-08-01	10.2200	10.2800	10.0000	10.1200	-2.599%	226,254	+7.213%
2025-07-31	10.2900	10.5300	10.2900	10.3900	+0.484%	178,232	+4.427%
2025-07-30	10.4800	10.5600	10.3200	10.3400	-1.430%	91,801	+4.932%
2025-07-29	10.4800	10.6300	10.4600	10.4900	+0.527%	110,230	+3.432%
2025-07-28	10.6200	10.6200	10.3000	10.4350	-1.927%	127,841	+3.977%
2025-07-25	10.7100	10.8100	10.6100	10.6400	-0.375%	151,970	+1.974%
2025-07-24	10.8200	10.8400	10.6600	10.6800	-2.198%	142,141	+1.592%
2025-07-23	10.8500	10.9300	10.7000	10.9200	+0.092%	83,582	-0.641%
2025-07-22	10.7000	10.9700	10.7000	10.9100	+2.441%	113,999	-0.550%
2025-07-21	10.7600	10.8000	10.6500	10.6500	-1.389%	93,281	+1.878%
2025-07-18	10.9000	10.9500	10.7900	10.8000	-0.917%	109,654	+0.463%
2025-07-17	10.9000	10.9400	10.7300	10.9000	+0.554%	158,653	-0.459%
2025-07-16	10.8200	10.8800	10.7300	10.8400	+0.743%	107,194	+0.092%
2025-07-15	10.9100	10.9100	10.7200	10.7600	-0.370%	215,021	+0.836%
2025-07-14	10.7300	10.8500	10.6800	10.8000	+0.465%	164,674	+0.463%
2025-07-11	10.9700	10.9900	10.7500	10.7500	-1.195%	157,526	+0.930%
2025-07-10	10.9500	10.9700	10.8400	10.8800	-0.911%	148,999	-0.276%
2025-07-09	10.9500	11.0450	10.9300	10.9800	-0.633%	204,253	-1.184%
2025-07-08	11.0200	11.0600	10.8900	11.0500	+1.098%	190,372	-1.810%
2025-07-07	11.0200	11.1500	10.8900	10.9300	-0.907%	241,573	-0.732%
2025-07-03	11.0000	11.1000	10.9800	11.0300	+1.565%	177,411	-1.632%
2025-07-02	10.8100	10.8900	10.6400	10.8600	-1.183%	307,967	-0.092%
2025-07-01	11.1200	11.2000	10.9800	10.9900	-1.346%	244,081	-1.274%
2025-06-30	10.7600	11.1500	10.7500	11.1400	+4.210%	241,486	-2.603%
2025-06-27	10.4700	10.7600	10.4700	10.6900	+1.135%	416,168	+1.497%
2025-06-26	10.6300	10.6300	10.4000	10.5700	+1.245%	152,977	+2.649%
2025-06-25	10.4900	10.4900	10.3600	10.4400	-0.949%	151,886	+3.927%
2025-06-24	10.4800	10.6500	10.4700	10.5400	+0.190%	358,157	+2.941%
2025-06-23	10.4400	10.5700	10.3600	10.5200	+1.057%	210,688	+3.137%
2025-06-20	10.4000	10.5400	10.3300	10.4100	+3.069%	420,263	+4.227%
2025-06-18	10.4800	10.4800	10.1000	10.1000	-3.534%	237,040	+7.426%
2025-06-17	10.3700	10.6600	10.3700	10.4700	0.000%	370,574	+3.629%
2025-06-16	10.4100	10.5100	10.3800	10.4700	+0.384%	220,336	+3.629%
2025-06-13	10.5200	10.5800	10.4000	10.4300	-1.974%	188,624	+4.027%
2025-06-12	10.7000	10.7400	10.6100	10.6400	-0.094%	177,409	+1.974%
2025-06-11	10.7000	10.7700	10.6400	10.6500	-0.838%	204,511	+1.878%
2025-06-10	10.8100	10.8600	10.6200	10.7400	-1.468%	365,107	+1.024%
2025-06-09	10.7600	10.9450	10.6800	10.9000	-0.092%	356,111	-0.459%
2025-06-06	11.0800	11.0800	10.7600	10.9100	-0.456%	344,626	-0.550%
2025-06-05	11.0300	11.3500	10.9000	10.9600	-6.803%	552,599	-1.004%
2025-06-04	11.8100	11.8500	11.5600	11.7600	-1.590%	315,425	-7.738%
2025-06-03	11.5000	12.0000	11.3900	11.9500	+5.940%	623,636	-9.205%
2025-06-02	10.8000	11.3000	10.7700	11.2800	+4.444%	634,943	-3.812%
2025-05-30	10.7900	10.8200	10.7400	10.8000	-0.552%	269,448	+0.463%
2025-05-29	10.7400	10.9300	10.7100	10.8600	+0.649%	279,544	-0.092%
2025-05-28	10.7600	10.8200	10.7000	10.7900	-0.185%	248,848	+0.556%
2025-05-27	10.9300	10.9700	10.7900	10.8100	-0.277%	100,430	+0.370%
2025-05-23	10.8100	10.8700	10.8100	10.8400	-1.095%	131,263	+0.092%
2025-05-22	10.9800	11.0500	10.9400	10.9600	-0.454%	258,381	-1.004%
2025-05-21	11.0100	11.0700	10.9100	11.0100	-1.432%	221,408	-1.453%
2025-05-20	10.7700	11.2100	10.7300	11.1700	+4.295%	361,725	-2.865%
2025-05-19	10.8300	10.8800	10.6800	10.7100	-2.989%	221,901	+1.307%
2025-05-16	10.8000	11.0800	10.7700	11.0400	+0.546%	438,171	-1.721%
2025-05-15	11.0900	11.1500	10.9300	10.9800	-0.363%	158,106	-1.184%
2025-05-14	10.9300	11.0200	10.9300	11.0200	-1.431%	220,054	-1.543%
2025-05-13	11.2400	11.2400	11.1400	11.1800	+0.630%	199,414	-2.952%
2025-05-12	11.2300	11.2300	10.8900	11.1100	-0.626%	308,719	-2.340%
2025-05-09	11.1200	11.4900	10.6800	11.1800	-6.050%	434,139	-2.952%
2025-05-08	11.7800	11.9700	11.7600	11.9000	+2.410%	159,816	-8.824%
2025-05-07	11.6600	11.6800	11.6200	11.6200	+0.259%	95,761	-6.627%
2025-05-06	11.6500	11.6900	11.4700	11.5900	-0.515%	77,423	-6.385%
2025-05-05	11.6500	11.7700	11.5200	11.6500	-0.427%	101,207	-6.867%
2025-05-02	11.4800	11.7200	11.4300	11.7000	+3.357%	105,277	-7.265%
2025-05-01	11.3500	11.4000	11.2000	11.3200	-0.789%	95,202	-4.152%
2025-04-30	11.3700	11.6500	11.3200	11.4100	-1.383%	141,014	-4.908%
2025-04-29	11.4800	11.5900	11.3800	11.5700	+0.434%	108,906	-6.223%
2025-04-28	11.2400	11.5250	11.2300	11.5200	+3.226%	136,064	-5.816%
2025-04-25	11.0500	11.1900	11.0200	11.1600	+0.360%	118,973	-2.778%
2025-04-24	11.1100	11.1900	11.0300	11.1200	-0.180%	84,125	-2.428%
2025-04-23	11.3000	11.3000	11.0200	11.1400	-0.358%	234,308	-2.603%
2025-04-22	11.0400	11.2100	10.9600	11.1800	+2.663%	158,113	-2.952%
2025-04-21	11.0400	11.1000	10.7600	10.8900	-1.448%	123,845	-0.367%
2025-04-17	11.1900	11.2000	11.0500	11.0500	-1.251%	135,005	-1.810%
2025-04-16	11.3100	11.3800	11.1400	11.1900	+0.359%	87,967	-3.038%
2025-04-15	11.2900	11.2900	11.1400	11.1500	+0.360%	104,222	-2.691%
2025-04-14	11.0600	11.2200	10.9800	11.1100	+0.452%	154,407	-2.340%
2025-04-11	10.6000	11.1900	10.5900	11.0600	+2.218%	338,160	-1.899%
2025-04-10	11.1700	11.1700	10.4500	10.8200	+0.745%	359,535	+0.277%
2025-04-09	10.6000	11.1900	10.4400	10.7400	+1.801%	234,061	+1.024%
2025-04-08	10.7000	10.9300	10.4300	10.5500	+0.190%	193,087	+2.844%
2025-04-07	10.3400	11.0000	10.3400	10.5300	-2.680%	271,314	+3.039%
2025-04-04	10.8100	10.9000	10.5100	10.8200	-2.170%	287,834	+0.277%
2025-04-03	11.1900	11.3500	10.9400	11.0600	-2.641%	201,140	-1.899%
2025-04-02	11.6100	11.6600	11.3500	11.3600	-1.560%	152,552	-4.489%
2025-04-01	11.5600	11.6800	11.3500	11.5400	-0.259%	163,684	-5.979%
2025-03-31	11.4100	11.6400	11.3900	11.5700	+0.434%	200,668	-6.223%
2025-03-28	11.5600	11.6700	11.4900	11.5200	-0.861%	97,340	-5.816%
2025-03-27	11.7600	11.9100	11.6100	11.6200	-2.189%	132,701	-6.627%
2025-03-26	11.7900	12.1900	11.7300	11.8800	+3.394%	255,272	-8.670%
2025-03-25	11.6500	11.6500	11.3700	11.4900	-1.711%	258,029	-5.570%
2025-03-24	12.0000	12.0200	11.6400	11.6900	-1.930%	97,307	-7.186%
2025-03-21	11.8400	12.0200	11.8300	11.9200	-0.334%	207,515	-8.977%
2025-03-20	12.0700	12.1700	11.9600	11.9600	-0.664%	112,692	-9.281%
2025-03-19	12.1500	12.2100	11.9600	12.0400	-0.824%	169,417	-9.884%
2025-03-18	12.2100	12.4700	12.0700	12.1400	-0.898%	148,015	-10.626%
2025-03-17	12.2100	12.3400	12.0600	12.2500	-0.082%	173,160	-11.429%
2025-03-14	11.9700	12.2900	11.8700	12.2600	+3.199%	205,488	-11.501%
2025-03-13	12.1000	12.1000	11.6600	11.8800	-0.752%	130,188	-8.670%
2025-03-12	12.2300	12.2300	11.7300	11.9700	0.000%	132,252	-9.357%
2025-03-11	12.0500	12.0900	11.7600	11.9700	+0.673%	146,830	-9.357%
2025-03-10	12.0300	12.0800	11.7000	11.8900	-1.082%	173,645	-8.747%
2025-03-07	12.0700	12.1300	11.7900	12.0200	-0.743%	127,692	-9.734%
2025-03-06	12.5300	12.5800	12.1000	12.1100	-5.317%	147,896	-10.405%
2025-03-05	12.0400	12.8400	12.0100	12.7900	+7.209%	189,505	-15.168%
2025-03-04	11.6000	12.2500	11.6000	11.9300	+1.792%	67,854	-9.053%
2025-03-03	11.9000	12.1200	11.6500	11.7200	-3.220%	268,299	-7.423%
2025-02-28	12.2500	12.3200	11.5300	12.1100	-4.495%	218,167	-10.405%
2025-02-27	12.8200	13.0700	12.6700	12.6800	-0.860%	104,214	-14.432%
2025-02-26	13.0200	13.1000	12.6600	12.7900	-0.699%	87,205	-15.168%
2025-02-25	13.1700	13.1700	12.8600	12.8800	-1.075%	140,372	-15.761%
2025-02-24	12.6600	13.0200	12.6100	13.0200	+4.077%	184,285	-16.667%
2025-02-21	12.9100	12.9100	12.5000	12.5100	-1.651%	135,450	-13.269%
2025-02-20	13.2300	13.3900	12.6600	12.7200	-4.933%	266,832	-14.701%
2025-02-19	12.8600	13.4800	12.6700	13.3800	+4.695%	220,724	-18.909%
2025-02-18	12.7300	13.2600	12.6500	12.7800	+3.398%	211,950	-15.102%
2025-02-14	12.1400	12.3700	11.9400	12.3600	+2.149%	118,928	-12.217%
2025-02-13	11.7500	12.2400	11.7500	12.1000	+2.282%	119,580	-10.331%
2025-02-12	11.8100	11.9100	11.6600	11.8300	-0.421%	100,953	-8.284%
2025-02-11	11.7500	12.0100	11.7500	11.8800	+0.253%	118,350	-8.670%
2025-02-10	11.8100	12.0400	11.7800	11.8500	+0.169%	112,292	-8.439%
2025-02-07	12.1800	12.1800	11.8100	11.8300	-2.231%	116,834	-8.284%
2025-02-06	12.0000	12.1800	11.9800	12.1000	+0.498%	75,067	-10.331%
2025-02-05	12.0300	12.1100	11.9900	12.0400	+1.007%	83,647	-9.884%

.dark-mode .jHJpDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHJpDr{ color: #333333; background-color: white; border: 2px solid #333333; }ACICAmerican Coastal Insurance Corporation Common Stockstock NASDAQ

ACIC
American Coastal Insurance Corporation Common Stock
stock NASDAQ