American Coastal Insurance Corp (ACIC) Historical Stock Data
10.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIC is up 0.14% a day on average. There have been 14 days where American Coastal Insurance Corp closed green and 16 days where ACIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 10.79 | 10.84 | ↑$0.05 (0.46%) | 10.70 | 10.94 | 279.54K |
| 2025-05-28 | 10.79 | 10.76 | ↓$0.03 (-0.28%) | 10.68 | 10.83 | 248.85K |
| 2025-05-27 | 10.95 | 10.82 | ↓$0.13 (-1.19%) | 10.79 | 10.97 | 100.43K |
| 2025-05-23 | 10.69 | 10.85 | ↑$0.16 (1.50%) | 10.69 | 10.90 | 131.26K |
| 2025-05-22 | 10.93 | 10.97 | ↑$0.04 (0.37%) | 10.93 | 11.06 | 258.49K |
| 2025-05-21 | 11.06 | 11.03 | ↓$0.03 (-0.27%) | 10.90 | 11.15 | 221.41K |
| 2025-05-20 | 10.82 | 11.18 | ↑$0.36 (3.33%) | 10.65 | 11.26 | 362.06K |
| 2025-05-19 | 10.96 | 10.72 | ↓$0.24 (-2.19%) | 10.57 | 11.06 | 222.23K |
| 2025-05-16 | 10.97 | 11.06 | ↑$0.09 (0.82%) | 10.57 | 11.10 | 438.24K |
| 2025-05-15 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.93 | 11.16 | 158.20K |
| 2025-05-14 | 11.15 | 11.01 | ↓$0.14 (-1.26%) | 10.86 | 11.20 | 220.05K |
| 2025-05-13 | 11.23 | 11.17 | ↓$0.06 (-0.53%) | 11.14 | 11.34 | 199.50K |
| 2025-05-12 | 11.33 | 11.13 | ↓$0.20 (-1.77%) | 10.86 | 11.38 | 308.72K |
| 2025-05-09 | 11.12 | 11.16 | ↑$0.04 (0.36%) | 10.54 | 11.50 | 434.14K |
| 2025-05-08 | 11.63 | 11.92 | ↑$0.29 (2.49%) | 11.47 | 11.97 | 160.06K |
| 2025-05-07 | 11.72 | 11.63 | ↓$0.09 (-0.77%) | 11.47 | 11.76 | 95.77K |
| 2025-05-06 | 11.60 | 11.57 | ↓$0.03 (-0.26%) | 11.48 | 11.69 | 77.42K |
| 2025-05-05 | 11.63 | 11.67 | ↑$0.04 (0.34%) | 11.35 | 11.76 | 101.28K |
| 2025-05-02 | 11.48 | 11.69 | ↑$0.21 (1.83%) | 11.35 | 11.72 | 105.28K |
| 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 |
Create an account or log in to view more rows.
$ACIC futs ripping
$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