Get the Stockscreener App
11.87
1.89%
0.22
Pre-market:
11.65
-0.22
-1.85%
American Coastal Insurance Corp Stock (ACIC) Price History
The historical daily chart and data for American Coastal Insurance Corp stock (ACIC), show that the latest closing stock price as of May 05, 2026, is $11.87.
- American Coastal Insurance Corp all-time high stock price is $15.08, occurred on December 04, 2024.
- The lowest American Coastal Insurance Corp stock price recorded was $6.61 on September 28, 2023. Since then, American Coastal Insurance Corp's stock price has risen over 79.58% to $11.87 now.
- The 52-week high stock price for ACIC is $13.05, representing a 9.98% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for ACIC is $9.97, indicating a -16.01% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about ACIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $11.93 | $11.62 | $0.30 | 136,061.0 | +1.89% |
| May 04, 2026 | $11.91 | $11.60 | $0.315 | 110,629.0 | -1.44% |
| May 01, 2026 | $11.95 | $11.82 | $0.13 | 90,392.0 | -0.67% |
| Apr 30, 2026 | $11.90 | $11.74 | $0.16 | 84,740.0 | +0.42% |
| Apr 29, 2026 | $12.18 | $11.81 | $0.37 | 116,594.0 | -3.27% |
| Apr 28, 2026 | $12.30 | $12.11 | $0.19 | 216,028.0 | +1.07% |
| Apr 27, 2026 | $12.20 | $11.93 | $0.27 | 168,096.0 | +0.83% |
| Apr 24, 2026 | $12.07 | $11.86 | $0.21 | 163,522.0 | +0.67% |
| Apr 23, 2026 | $11.94 | $11.68 | $0.26 | 91,760.0 | +2.23% |
| Apr 22, 2026 | $11.86 | $11.68 | $0.18 | 100,330.0 | -1.52% |
| Apr 21, 2026 | $11.96 | $11.80 | $0.16 | 84,332.0 | -0.59% |
| Apr 20, 2026 | $12.11 | $11.91 | $0.20 | 202,636.0 | +0.17% |
| Apr 17, 2026 | $11.95 | $11.84 | $0.1062 | 167,473.0 | +0.93% |
| Apr 16, 2026 | $11.89 | $11.69 | $0.20 | 169,309.0 | +0.60% |
| Apr 15, 2026 | $11.77 | $11.59 | $0.18 | 362,451.0 | +0.95% |
| Apr 14, 2026 | $11.65 | $11.47 | $0.18 | 132,033.0 | +1.22% |
| Apr 13, 2026 | $11.62 | $11.45 | $0.1699 | 126,754.0 | +0.09% |
| Apr 10, 2026 | $11.76 | $11.37 | $0.3875 | 112,226.0 | -2.22% |
| Apr 09, 2026 | $11.79 | $11.41 | $0.38 | 211,838.0 | +2.18% |
| Apr 08, 2026 | $11.53 | $11.37 | $0.16 | 192,085.0 | +1.95% |
| Apr 07, 2026 | $11.32 | $10.95 | $0.3725 | 183,255.0 | +1.35% |
American Coastal Insurance Corp Stock (ACIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Coastal Insurance Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Coastal Insurance Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Coastal Insurance Corp Stock (ACIC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.95 | $11.60 | $0.355 | 473,143.0 | -0.25% |
| Apr, 2026 | $12.30 | $10.60 | $1.70 | 3,295,776.0 | +5.78% |
| Mar, 2026 | $11.72 | $11.01 | $0.71 | 4,131,416.0 | -1.23% |
| Feb, 2026 | $11.57 | $10.31 | $1.26 | 6,481,989.0 | +3.08% |
| Jan, 2026 | $11.96 | $10.78 | $1.18 | 3,789,428.0 | -12.51% |
American Coastal Insurance Corp Stock (ACIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.05 | $11.78 | $1.28 | 2,475,692.0 | +5.10% |
| Nov, 2025 | $12.74 | $11.18 | $1.56 | 2,900,131.0 | +0.93% |
| Oct, 2025 | $12.41 | $11.04 | $1.38 | 3,656,119.0 | +3.95% |
| Sep, 2025 | $11.82 | $10.71 | $1.12 | 3,368,517.0 | +3.08% |
| Aug, 2025 | $11.22 | $9.97 | $1.25 | 4,789,541.0 | +6.15% |
| Jul, 2025 | $11.23 | $10.28 | $0.95 | 3,520,455.0 | -6.38% |
| Jun, 2025 | $12.01 | $10.10 | $1.91 | 6,542,566.0 | +2.96% |
| May, 2025 | $11.96 | $10.54 | $1.43 | 4,486,238.0 | -5.51% |
| Apr, 2025 | $11.69 | $10.26 | $1.43 | 3,788,316.0 | -1.21% |
| Mar, 2025 | $12.84 | $11.35 | $1.49 | 3,441,765.0 | -4.70% |
| Feb, 2025 | $13.50 | $11.21 | $2.29 | 2,622,606.0 | -0.41% |
| Jan, 2025 | $13.34 | $11.59 | $1.75 | 3,272,217.0 | -9.44% |
American Coastal Insurance Corp Stock (ACIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.08 | $12.78 | $2.30 | 3,384,728.0 | -3.28% |
| Nov, 2024 | $13.91 | $11.86 | $2.05 | 3,456,880.0 | +13.00% |
| Oct, 2024 | $12.73 | $8.82 | $3.91 | 8,380,403.0 | +7.81% |
| Sep, 2024 | $11.74 | $10.55 | $1.19 | 4,097,207.0 | +0.36% |
| Aug, 2024 | $12.37 | $10.28 | $2.09 | 4,726,349.0 | -8.03% |
| Jul, 2024 | $12.41 | $10.09 | $2.32 | 3,949,053.0 | +15.73% |
| Jun, 2024 | $12.18 | $10.32 | $1.85 | 5,041,523.0 | -10.59% |
| May, 2024 | $14.38 | $10.23 | $4.15 | 6,053,403.0 | +12.70% |
| Apr, 2024 | $11.67 | $10.17 | $1.50 | 4,368,985.0 | -2.06% |
| Mar, 2024 | $14.00 | $9.85 | $4.15 | 10,270,406.0 | -23.31% |
| Feb, 2024 | $14.25 | $10.92 | $3.33 | 8,240,200.0 | +20.48% |
| Jan, 2024 | $12.55 | $9.36 | $3.19 | 7,813,684.0 | +22.30% |
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):