American Coastal Insurance Corp (ACIC) Historical Stock Data
10.66 ↑0.12 (1.09%)
As of May 8, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, ACIC is up 0.32% a day on average. There have been 18 days where American Coastal Insurance Corp closed green and 12 days where ACIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10.29 | 10.54 | ↑$0.25 (2.43%) | 10.25 | 10.56 | 136.56K |
| 2024-05-06 | 10.30 | 10.35 | ↑$0.05 (0.49%) | 10.29 | 10.57 | 152.04K |
| 2024-05-03 | 10.50 | 10.33 | ↓$0.17 (-1.62%) | 10.23 | 10.52 | 156.05K |
| 2024-05-02 | 10.76 | 10.42 | ↓$0.34 (-3.16%) | 10.32 | 10.77 | 137.44K |
| 2024-05-01 | 10.45 | 10.69 | ↑$0.24 (2.30%) | 10.44 | 10.79 | 151.80K |
| 2024-04-30 | 10.50 | 10.47 | ↓$0.03 (-0.29%) | 10.39 | 10.63 | 197.76K |
| 2024-04-29 | 10.78 | 10.60 | ↓$0.18 (-1.67%) | 10.46 | 10.88 | 180.56K |
| 2024-04-26 | 10.95 | 10.75 | ↓$0.20 (-1.83%) | 10.60 | 10.95 | 105.78K |
| 2024-04-25 | 10.80 | 10.94 | ↑$0.14 (1.30%) | 10.73 | 11.07 | 150.30K |
| 2024-04-24 | 10.49 | 10.90 | ↑$0.41 (3.91%) | 10.49 | 11.08 | 173.28K |
| 2024-04-23 | 10.51 | 10.73 | ↑$0.22 (2.09%) | 10.48 | 10.85 | 152.81K |
| 2024-04-22 | 10.66 | 10.47 | ↓$0.19 (-1.78%) | 10.39 | 10.76 | 151.97K |
| 2024-04-19 | 10.27 | 10.63 | ↑$0.36 (3.46%) | 10.27 | 10.64 | 216.19K |
| 2024-04-18 | 10.32 | 10.33 | ↑$0.01 (0.10%) | 10.17 | 10.45 | 225.29K |
| 2024-04-17 | 10.79 | 10.29 | ↓$0.50 (-4.63%) | 10.22 | 10.79 | 265.38K |
| 2024-04-16 | 10.67 | 10.79 | ↑$0.12 (1.12%) | 10.56 | 10.88 | 141.29K |
| 2024-04-15 | 10.80 | 10.73 | ↓$0.07 (-0.65%) | 10.63 | 10.85 | 155.29K |
| 2024-04-12 | 11.09 | 10.85 | ↓$0.24 (-2.16%) | 10.76 | 11.29 | 182.65K |
| 2024-04-11 | 11.26 | 11.13 | ↓$0.13 (-1.15%) | 11.01 | 11.31 | 144.56K |
| 2024-04-10 | 11.23 | 11.27 | ↑$0.04 (0.36%) | 11.14 | 11.67 | 231.34K |
| 2024-04-09 | 11.37 | 11.35 | ↓$0.02 (-0.22%) | 11.10 | 11.53 | 264.05K |
| 2024-04-08 | 11.29 | 11.31 | ↑$0.02 (0.18%) | 10.92 | 11.38 | 223.97K |
| 2024-04-05 | 10.98 | 11.21 | ↑$0.23 (2.09%) | 10.98 | 11.47 | 203.39K |
| 2024-04-04 | 10.89 | 11.08 | ↑$0.19 (1.74%) | 10.84 | 11.55 | 330.82K |
| 2024-04-03 | 10.28 | 10.76 | ↑$0.48 (4.67%) | 10.28 | 10.81 | 214.61K |
| 2024-04-02 | 10.22 | 10.37 | ↑$0.15 (1.47%) | 10.22 | 10.54 | 182.66K |
| 2024-04-01 | 10.83 | 10.36 | ↓$0.47 (-4.34%) | 10.26 | 10.83 | 354K |
| 2024-03-28 | 10.54 | 10.69 | ↑$0.15 (1.42%) | 10.54 | 10.87 | 2.42M |
| 2024-03-27 | 10.28 | 10.62 | ↑$0.34 (3.31%) | 10.19 | 10.66 | 434.12K |
| 2024-03-26 | 10.03 | 10.11 | ↑$0.08 (0.80%) | 9.90 | 10.23 | 512.86K |
Create an account or log in to view more rows.
$ACIC when this finally break out we could see huge upside
$ACIC Games being played here.
$ACIC Mindset is key
$ACIC LFGGGGGG
$ACIC hot trash
$ACIC buy and hold and get rewarded
$ACIC this is just going to go up forever
$ACIC what’s gonna happen now
$ACIC about to pop IMHO
$ACIC I actually want the market pullback 5% is pretty crazy how this market keep going and going