American Coastal Insurance Corp (ACIC) Historical Stock Data
13.13 ↑0.12 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIC is down -0.16% a day on average. There have been 16 days where American Coastal Insurance Corp closed green and 14 days where ACIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.85 | 13.13 | ↑$0.28 (2.18%) | 12.78 | 13.30 | 279.18K |
| 2024-12-19 | 13.48 | 13.01 | ↓$0.47 (-3.49%) | 12.98 | 13.93 | 246.36K |
| 2024-12-18 | 14.21 | 13.35 | ↓$0.86 (-6.05%) | 13.23 | 14.21 | 138.99K |
| 2024-12-17 | 13.85 | 13.83 | ↓$0.02 (-0.14%) | 13.73 | 14.03 | 132.13K |
| 2024-12-16 | 13.86 | 13.99 | ↑$0.13 (0.94%) | 13.80 | 14.15 | 117.29K |
| 2024-12-13 | 13.86 | 13.88 | ↑$0.02 (0.14%) | 13.73 | 13.97 | 56.99K |
| 2024-12-12 | 14.15 | 13.86 | ↓$0.29 (-2.05%) | 13.76 | 14.25 | 87.35K |
| 2024-12-11 | 14.03 | 14.15 | ↑$0.12 (0.86%) | 13.65 | 14.33 | 276.89K |
| 2024-12-10 | 14.02 | 13.91 | ↓$0.11 (-0.78%) | 13.84 | 14.17 | 136.10K |
| 2024-12-09 | 14.19 | 14.00 | ↓$0.19 (-1.34%) | 13.67 | 14.36 | 182.43K |
| 2024-12-06 | 14.45 | 14.12 | ↓$0.33 (-2.28%) | 13.88 | 14.62 | 177K |
| 2024-12-05 | 14.55 | 14.30 | ↓$0.25 (-1.72%) | 14.08 | 14.55 | 207.75K |
| 2024-12-04 | 13.41 | 14.31 | ↑$0.90 (6.71%) | 13.40 | 15.08 | 597.46K |
| 2024-12-03 | 13.44 | 13.27 | ↓$0.17 (-1.26%) | 13.20 | 13.52 | 151.90K |
| 2024-12-02 | 13.75 | 13.46 | ↓$0.29 (-2.11%) | 13.31 | 13.76 | 131.58K |
| 2024-11-29 | 13.64 | 13.73 | ↑$0.09 (0.66%) | 13.58 | 13.83 | 92.60K |
| 2024-11-27 | 13.60 | 13.64 | ↑$0.04 (0.29%) | 13.54 | 13.73 | 93.89K |
| 2024-11-26 | 13.49 | 13.52 | ↑$0.03 (0.22%) | 13.23 | 13.64 | 127.37K |
| 2024-11-25 | 13.55 | 13.57 | ↑$0.02 (0.15%) | 13.45 | 13.91 | 167.96K |
| 2024-11-22 | 13.34 | 13.46 | ↑$0.12 (0.90%) | 13.24 | 13.50 | 133.19K |
| 2024-11-21 | 13.16 | 13.32 | ↑$0.16 (1.22%) | 12.96 | 13.33 | 116.90K |
| 2024-11-20 | 13.08 | 12.99 | ↓$0.09 (-0.69%) | 12.94 | 13.17 | 187.73K |
| 2024-11-19 | 12.99 | 13.10 | ↑$0.11 (0.85%) | 12.93 | 13.24 | 130.74K |
| 2024-11-18 | 12.94 | 13.08 | ↑$0.14 (1.08%) | 12.90 | 13.31 | 176.35K |
| 2024-11-15 | 12.97 | 12.90 | ↓$0.07 (-0.54%) | 12.70 | 13.13 | 187.67K |
| 2024-11-14 | 13.15 | 12.85 | ↓$0.30 (-2.28%) | 12.71 | 13.21 | 357K |
| 2024-11-13 | 13.50 | 13.17 | ↓$0.33 (-2.44%) | 13.03 | 13.50 | 170.60K |
| 2024-11-12 | 13.31 | 13.47 | ↑$0.16 (1.20%) | 13.11 | 13.49 | 202.99K |
| 2024-11-11 | 13.11 | 13.41 | ↑$0.30 (2.29%) | 13.07 | 13.42 | 155.48K |
| 2024-11-08 | 12.81 | 13.14 | ↑$0.33 (2.58%) | 12.36 | 13.15 | 176.12K |
Create an account or log in to view more rows.
$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
$ACIC bear trap dude