American Coastal Insurance Corp (ACIC) Historical Stock Data
10.53 ↓0.28 (-2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIC is down -0.34% a day on average. There have been 11 days where American Coastal Insurance Corp closed green and 19 days where ACIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 12.15 | 12.05 | ↓$0.10 (-0.82%) | 11.90 | 12.23 | 169.87K |
| 2025-03-18 | 12.16 | 12.14 | ↓$0.02 (-0.16%) | 12.05 | 12.47 | 155.79K |
| 2025-03-17 | 12.12 | 12.26 | ↑$0.14 (1.16%) | 12.06 | 12.34 | 175.06K |
| 2025-03-14 | 11.96 | 12.28 | ↑$0.32 (2.68%) | 11.81 | 12.29 | 206.50K |
| 2025-03-13 | 11.92 | 11.83 | ↓$0.09 (-0.76%) | 11.61 | 12.17 | 131.80K |
| 2025-03-12 | 12.39 | 11.94 | ↓$0.45 (-3.63%) | 11.73 | 12.47 | 134.61K |
| 2025-03-11 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.78 | 12.09 | 150.50K |
| 2025-03-10 | 11.84 | 11.89 | ↑$0.04 (0.38%) | 11.70 | 12.12 | 178.89K |
| 2025-03-07 | 12.04 | 12.01 | ↓$0.03 (-0.25%) | 11.77 | 12.33 | 128.20K |
| 2025-03-06 | 12.72 | 12.10 | ↓$0.62 (-4.87%) | 12.08 | 12.72 | 148.85K |
| 2025-03-05 | 12.03 | 12.78 | ↑$0.75 (6.23%) | 11.94 | 12.84 | 196.77K |
| 2025-03-04 | 11.79 | 11.96 | ↑$0.17 (1.44%) | 11.57 | 12.25 | 241.91K |
| 2025-03-03 | 11.90 | 11.73 | ↓$0.17 (-1.43%) | 11.65 | 12.15 | 268.61K |
| 2025-02-28 | 12.66 | 12.14 | ↓$0.52 (-4.11%) | 11.21 | 12.70 | 218.17K |
| 2025-02-27 | 12.74 | 12.69 | ↓$0.05 (-0.39%) | 12.67 | 13.08 | 106.63K |
| 2025-02-26 | 12.94 | 12.79 | ↓$0.15 (-1.16%) | 12.62 | 13.10 | 90.21K |
| 2025-02-25 | 13.10 | 12.88 | ↓$0.22 (-1.68%) | 12.81 | 13.20 | 145.83K |
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