American Coastal Insurance Corp (ACIC) Historical Stock Data
Historical Data
In the past 30 trading days, ACIC is up 0.03% a day on average. There have been 15 days where American Coastal Insurance Corp closed green and 15 days where ACIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 11.42 | 11.33 | ↓$0.09 (-0.79%) | 11.19 | 11.42 | 95.20K |
| 2025-04-30 | 11.50 | 11.43 | ↓$0.07 (-0.61%) | 11.27 | 11.64 | 142.01K |
| 2025-04-29 | 11.48 | 11.59 | ↑$0.11 (0.96%) | 11.28 | 11.60 | 108.94K |
| 2025-04-28 | 11.19 | 11.51 | ↑$0.32 (2.86%) | 11.17 | 11.53 | 136.21K |
| 2025-04-25 | 11.11 | 11.18 | ↑$0.07 (0.63%) | 11.00 | 11.22 | 119.37K |
| 2025-04-24 | 11.17 | 11.14 | ↓$0.03 (-0.27%) | 11.03 | 11.21 | 84.13K |
| 2025-04-23 | 11.19 | 11.16 | ↓$0.03 (-0.27%) | 10.95 | 11.33 | 234.31K |
| 2025-04-22 | 11.02 | 11.18 | ↑$0.16 (1.45%) | 10.95 | 11.20 | 158.90K |
| 2025-04-21 | 11.05 | 10.89 | ↓$0.16 (-1.45%) | 10.76 | 11.23 | 123.85K |
| 2025-04-17 | 11.19 | 11.07 | ↓$0.12 (-1.07%) | 11.02 | 11.30 | 135.01K |
| 2025-04-16 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 11.13 | 11.38 | 87.97K |
| 2025-04-15 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.14 | 11.36 | 104.27K |
| 2025-04-14 | 11.08 | 11.10 | ↑$0.02 (0.18%) | 10.86 | 11.22 | 154.66K |
| 2025-04-11 | 10.75 | 11.08 | ↑$0.33 (3.07%) | 10.55 | 11.19 | 338.36K |
| 2025-04-10 | 10.65 | 10.79 | ↑$0.14 (1.31%) | 10.33 | 11.47 | 359.55K |
| 2025-04-09 | 10.70 | 10.77 | ↑$0.07 (0.65%) | 10.44 | 11.36 | 234.06K |
| 2025-04-08 | 10.92 | 10.54 | ↓$0.38 (-3.48%) | 10.43 | 11.00 | 193.34K |
| 2025-04-07 | 10.38 | 10.53 | ↑$0.15 (1.45%) | 10.26 | 11.15 | 271.31K |
| 2025-04-04 | 10.74 | 10.81 | ↑$0.07 (0.65%) | 10.49 | 10.91 | 287.86K |
| 2025-04-03 | 11.28 | 11.08 | ↓$0.20 (-1.77%) | 10.94 | 11.40 | 201.39K |
| 2025-04-02 | 11.45 | 11.39 | ↓$0.06 (-0.52%) | 11.34 | 11.66 | 153.90K |
| 2025-04-01 | 11.54 | 11.53 | ↓$0.01 (-0.09%) | 11.35 | 11.69 | 163.70K |
| 2025-03-31 | 11.39 | 11.57 | ↑$0.18 (1.58%) | 11.38 | 11.65 | 200.77K |
| 2025-03-28 | 11.61 | 11.53 | ↓$0.08 (-0.69%) | 11.47 | 11.67 | 97.37K |
| 2025-03-27 | 11.85 | 11.63 | ↓$0.22 (-1.86%) | 11.53 | 11.93 | 136.46K |
| 2025-03-26 | 11.57 | 11.87 | ↑$0.30 (2.59%) | 11.57 | 12.19 | 256.54K |
| 2025-03-25 | 11.69 | 11.48 | ↓$0.21 (-1.80%) | 11.35 | 11.78 | 270.87K |
| 2025-03-24 | 12.03 | 11.69 | ↓$0.34 (-2.83%) | 11.62 | 12.08 | 100.58K |
| 2025-03-21 | 11.86 | 11.93 | ↑$0.07 (0.59%) | 11.81 | 12.02 | 220.66K |
| 2025-03-20 | 12.01 | 11.99 | ↓$0.02 (-0.17%) | 11.95 | 12.17 | 113.15K |
Create an account or log in to view more rows.
$ACIC buying this dip
$ACIC Like if the Hedgies are fucked
$ACIC Buying more
$ACIC bounce it!!
$ACIC bear trap?
$ACIC -
Buy
buy
buy!
$ACIC I warned everyone this company sucks
$ACIC today will be a nice green day LFG!!!
$ACIC rocket fuel tanks are full. Gonna shoot to the stars
$ACIC what happen