American Coastal Insurance CorporationACICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $11.14 | $11.37 | $11.12 | $11.25 | 286,140 |
| 2/4/2026 | $11.12 | $11.27 | $11.12 | $11.18 | 434,700 |
| 2/3/2026 | $11.21 | $11.34 | $11.01 | $11.07 | 276,435 |
| 2/2/2026 | $11.06 | $11.28 | $11.06 | $11.22 | 212,600 |
| 1/30/2026 | $10.97 | $11.11 | $10.94 | $11.05 | 304,925 |
| 1/29/2026 | $10.90 | $11.04 | $10.82 | $10.97 | 217,335 |
| 1/28/2026 | $10.85 | $10.96 | $10.78 | $10.81 | 192,707 |
| 1/27/2026 | $11.00 | $11.00 | $10.78 | $10.85 | 154,000 |
| 1/26/2026 | $11.08 | $11.16 | $10.94 | $11.03 | 104,930 |
| 1/23/2026 | $11.10 | $11.15 | $10.94 | $11.06 | 160,414 |
| 1/22/2026 | $11.27 | $11.28 | $11.09 | $11.16 | 182,949 |
| 1/21/2026 | $11.10 | $11.36 | $11.06 | $11.24 | 260,300 |
| 1/20/2026 | $11.09 | $11.22 | $11.02 | $11.03 | 183,014 |
| 1/16/2026 | $11.18 | $11.27 | $11.01 | $11.07 | 216,447 |
| 1/15/2026 | $11.27 | $11.45 | $11.23 | $11.25 | 191,700 |
| 1/14/2026 | $11.06 | $11.34 | $10.90 | $11.29 | 235,315 |
| 1/13/2026 | $11.24 | $11.29 | $10.99 | $11.08 | 142,800 |
| 1/12/2026 | $11.27 | $11.34 | $11.20 | $11.27 | 125,027 |
| 1/9/2026 | $11.69 | $11.70 | $11.23 | $11.31 | 204,500 |
| 1/8/2026 | $11.32 | $11.84 | $11.24 | $11.70 | 187,237 |
| 1/7/2026 | $11.17 | $11.33 | $11.15 | $11.33 | 142,930 |
| 1/6/2026 | $11.34 | $11.43 | $11.13 | $11.15 | 169,800 |
| 1/5/2026 | $11.38 | $11.47 | $11.28 | $11.42 | 203,788 |
| 1/2/2026 | $11.88 | $11.96 | $11.31 | $11.38 | 239,900 |
| 12/31/2025 | $12.56 | $12.82 | $12.46 | $12.63 | 199,422 |
| 12/30/2025 | $12.48 | $12.69 | $12.44 | $12.56 | 147,204 |
| 12/29/2025 | $12.50 | $12.57 | $12.44 | $12.48 | 89,000 |
| 12/26/2025 | $12.71 | $12.73 | $12.46 | $12.54 | 103,000 |
| 12/24/2025 | $12.71 | $12.79 | $12.60 | $12.68 | 45,800 |
| 12/23/2025 | $12.85 | $12.94 | $12.51 | $12.71 | 79,949 |
| 12/22/2025 | $12.89 | $12.97 | $12.68 | $12.88 | 101,200 |
| 12/19/2025 | $12.97 | $13.04 | $12.66 | $12.74 | 193,400 |
| 12/18/2025 | $12.77 | $13.06 | $12.71 | $13.03 | 159,723 |
| 12/17/2025 | $12.80 | $12.82 | $12.69 | $12.78 | 139,300 |
| 12/16/2025 | $12.87 | $12.87 | $12.71 | $12.81 | 115,122 |
| 12/15/2025 | $12.73 | $12.87 | $12.69 | $12.82 | 168,318 |
| 12/12/2025 | $12.67 | $12.71 | $12.52 | $12.67 | 96,900 |
| 12/11/2025 | $12.29 | $12.69 | $12.28 | $12.65 | 173,617 |
| 12/10/2025 | $12.17 | $12.41 | $12.05 | $12.24 | 211,018 |
| 12/9/2025 | $11.92 | $12.20 | $11.92 | $12.19 | 110,646 |
| 12/8/2025 | $12.10 | $12.10 | $11.91 | $11.92 | 111,937 |
| 12/5/2025 | $12.18 | $12.20 | $12.04 | $12.11 | 94,241 |
| 12/4/2025 | $12.24 | $12.30 | $12.14 | $12.20 | 87,377 |
| 12/3/2025 | $12.09 | $12.29 | $12.03 | $12.28 | 85,100 |
| 12/2/2025 | $12.46 | $12.47 | $12.02 | $12.10 | 127,300 |
| 12/1/2025 | $11.84 | $11.99 | $11.78 | $11.83 | 99,300 |
| 11/28/2025 | $11.97 | $11.99 | $11.90 | $11.95 | 30,500 |
| 11/26/2025 | $11.90 | $12.07 | $11.83 | $12.00 | 102,600 |
| 11/25/2025 | $11.83 | $12.00 | $11.79 | $11.95 | 102,800 |
| 11/24/2025 | $11.72 | $11.88 | $11.50 | $11.85 | 125,900 |
| 11/21/2025 | $11.25 | $11.84 | $11.23 | $11.70 | 267,400 |
| 11/20/2025 | $11.46 | $11.46 | $11.18 | $11.23 | 135,300 |
| 11/19/2025 | $11.59 | $11.69 | $11.35 | $11.35 | 191,400 |
| 11/18/2025 | $11.66 | $11.78 | $11.57 | $11.64 | 116,439 |
| 11/17/2025 | $11.74 | $11.92 | $11.61 | $11.66 | 145,711 |
| 11/14/2025 | $11.94 | $11.94 | $11.65 | $11.68 | 109,900 |
| 11/13/2025 | $12.02 | $12.03 | $11.83 | $11.95 | 144,973 |
| 11/12/2025 | $12.02 | $12.16 | $11.95 | $12.04 | 122,800 |
| 11/11/2025 | $11.98 | $12.11 | $11.91 | $12.04 | 156,900 |
| 11/10/2025 | $12.12 | $12.12 | $11.65 | $11.97 | 196,293 |