American Coastal Insurance Corp (ACIC) Historical Stock Data
12.67 ↑0.02 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIC is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 12.67 | 12.67 | ↑$0.00 (0.00%) | 12.52 | 12.71 | 96.85K |
| 2025-12-11 | 12.29 | 12.65 | ↑$0.36 (2.93%) | 12.28 | 12.69 | 173.62K |
| 2025-12-10 | 12.17 | 12.24 | ↑$0.07 (0.58%) | 12.05 | 12.41 | 211.02K |
| 2025-12-09 | 11.92 | 12.19 | ↑$0.27 (2.27%) | 11.92 | 12.20 | 110K |
| 2025-12-08 | 12.10 | 11.92 | ↓$0.18 (-1.49%) | 11.91 | 12.10 | 111.94K |
| 2025-12-05 | 12.18 | 12.11 | ↓$0.07 (-0.57%) | 12.04 | 12.20 | 94.24K |
| 2025-12-04 | 12.24 | 12.20 | ↓$0.04 (-0.33%) | 12.14 | 12.30 | 87.38K |
| 2025-12-03 | 12.09 | 12.28 | ↑$0.19 (1.57%) | 12.03 | 12.29 | 85.10K |
| 2025-12-02 | 12.46 | 12.10 | ↓$0.36 (-2.89%) | 12.02 | 12.47 | 127.30K |
| 2025-12-01 | 11.84 | 11.83 | ↓$0.01 (-0.08%) | 11.78 | 11.99 | 98.70K |
| 2025-11-28 | 11.97 | 11.95 | ↓$0.02 (-0.17%) | 11.90 | 11.99 | 30.46K |
| 2025-11-26 | 11.90 | 12.00 | ↑$0.10 (0.84%) | 11.83 | 12.07 | 102.59K |
| 2025-11-25 | 11.83 | 11.95 | ↑$0.12 (1.01%) | 11.79 | 12.00 | 102.76K |
| 2025-11-24 | 11.72 | 11.85 | ↑$0.13 (1.11%) | 11.50 | 11.88 | 125.88K |
| 2025-11-21 | 11.25 | 11.70 | ↑$0.45 (4.00%) | 11.23 | 11.84 | 267.40K |
| 2025-11-20 | 11.46 | 11.23 | ↓$0.23 (-2.01%) | 11.18 | 11.46 | 135.26K |
| 2025-11-19 | 11.59 | 11.35 | ↓$0.24 (-2.07%) | 11.35 | 11.69 | 191.36K |
| 2025-11-18 | 11.66 | 11.64 | ↓$0.02 (-0.17%) | 11.57 | 11.78 | 116.44K |
| 2025-11-17 | 11.74 | 11.66 | ↓$0.08 (-0.68%) | 11.61 | 11.92 | 145.71K |
| 2025-11-14 | 11.94 | 11.68 | ↓$0.26 (-2.18%) | 11.65 | 11.94 | 109.89K |
| 2025-11-13 | 12.02 | 11.95 | ↓$0.07 (-0.58%) | 11.83 | 12.03 | 144.97K |
| 2025-11-12 | 12.02 | 12.04 | ↑$0.02 (0.17%) | 11.95 | 12.16 | 122.80K |
| 2025-11-11 | 11.98 | 12.04 | ↑$0.06 (0.50%) | 11.91 | 12.11 | 156.90K |
| 2025-11-10 | 12.12 | 11.97 | ↓$0.15 (-1.24%) | 11.65 | 12.12 | 196.29K |
| 2025-11-07 | 12.20 | 12.14 | ↓$0.06 (-0.49%) | 12.07 | 12.36 | 181.29K |
| 2025-11-06 | 12.50 | 12.19 | ↓$0.31 (-2.48%) | 11.99 | 12.74 | 234.26K |
| 2025-11-05 | 12.03 | 12.40 | ↑$0.37 (3.08%) | 11.95 | 12.41 | 167.06K |
| 2025-11-04 | 11.74 | 12.06 | ↑$0.32 (2.73%) | 11.72 | 12.14 | 183.89K |
| 2025-11-03 | 11.77 | 11.74 | ↓$0.03 (-0.25%) | 11.57 | 11.93 | 237.01K |
| 2025-10-31 | 11.73 | 11.84 | ↑$0.11 (0.94%) | 11.50 | 11.86 | 247.95K |
Create an account or log in to view more rows.
$ACIC free to hold
$ACIC super bullish
$ACIC love this stock!!!!
$ACIC This is just getting warmed up.
$ACIC whats the news????
$ACIC futs ripping
$ACIC buying this dip
$ACIC Like if the Hedgies are fucked
$ACIC Buying more
$ACIC bounce it!!