Indicators

Markets:

News

American Coastal Insurance Corporation - Common Stock (NQ:ACIC)

11.11 -0.05 (-0.45%)

Streaming Delayed Price Updated: 10:06 AM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	11.27	11.28	11.09	11.16	182,949	-0.08(-0.71%)
Jan 21, 2026	11.10	11.36	11.06	11.24	258,750	+0.21(+1.90%)
Jan 20, 2026	11.09	11.21	11.02	11.03	183,014	-0.04(-0.36%)
Jan 16, 2026	11.18	11.27	11.01	11.07	216,447	-0.18(-1.60%)
Jan 15, 2026	11.27	11.45	11.23	11.25	191,675	-0.04(-0.35%)
Jan 14, 2026	11.06	11.34	10.90	11.29	235,315	+0.21(+1.90%)
Jan 13, 2026	11.24	11.29	10.98	11.08	142,763	-0.19(-1.69%)
Jan 12, 2026	11.27	11.34	11.20	11.27	125,027	-0.04(-0.35%)
Jan 09, 2026	11.69	11.70	11.23	11.31	204,478	-0.39(-3.33%)
Jan 08, 2026	11.32	11.84	11.24	11.70	187,237	+0.37(+3.27%)
Jan 07, 2026	11.17	11.33	11.15	11.33	142,830	+0.18(+1.61%)
Jan 06, 2026	11.34	11.43	11.13	11.15	169,757	-0.27(-2.36%)
Jan 05, 2026	11.38	11.47	11.28	11.42	203,788	+0.04(+0.35%)
Jan 02, 2026	11.88	11.96	11.31	11.38	239,872	-1.25(-9.90%)
Dec 31, 2025	12.56	12.81	12.46	12.63	199,422	+0.07(+0.56%)
Dec 30, 2025	12.48	12.69	12.44	12.56	147,204	+0.08(+0.64%)
Dec 29, 2025	12.50	12.57	12.44	12.48	88,951	-0.06(-0.48%)
Dec 26, 2025	12.71	12.73	12.46	12.54	102,976	-0.14(-1.10%)
Dec 24, 2025	12.71	12.79	12.60	12.68	45,770	-0.03(-0.24%)
Dec 23, 2025	12.85	12.94	12.51	12.71	79,949	-0.17(-1.32%)
Dec 22, 2025	12.89	12.97	12.68	12.88	101,193	+0.14(+1.10%)
Dec 19, 2025	12.97	13.04	12.66	12.74	193,376	-0.29(-2.23%)
Dec 18, 2025	12.77	13.05	12.71	13.03	159,723	+0.25(+1.96%)
Dec 17, 2025	12.80	12.81	12.69	12.78	144,191	-0.03(-0.23%)
Dec 16, 2025	12.87	12.87	12.71	12.81	115,122	-0.01(-0.08%)
Dec 15, 2025	12.73	12.87	12.69	12.82	168,318	+0.15(+1.18%)
Dec 12, 2025	12.67	12.71	12.52	12.67	96,850	+0.02(+0.16%)
Dec 11, 2025	12.29	12.69	12.28	12.65	173,617	+0.41(+3.35%)
Dec 10, 2025	12.17	12.41	12.05	12.24	211,018	+0.05(+0.41%)
Dec 09, 2025	11.92	12.20	11.92	12.19	109,996	+0.27(+2.27%)
Dec 08, 2025	12.10	12.10	11.91	11.92	111,937	-0.19(-1.57%)
Dec 05, 2025	12.18	12.20	12.04	12.11	94,241	-0.09(-0.74%)
Dec 04, 2025	12.24	12.30	12.14	12.20	87,277	-0.08(-0.65%)
Dec 03, 2025	12.09	12.29	12.03	12.28	85,096	+0.18(+1.49%)
Dec 02, 2025	12.46	12.47	12.02	12.10	127,300	+0.27(+2.28%)
Dec 01, 2025	11.84	11.99	11.78	11.83	98,679	-0.12(-1.00%)
Nov 28, 2025	11.97	11.98	11.89	11.95	30,458	-0.05(-0.42%)
Nov 26, 2025	11.90	12.06	11.82	12.00	102,591	+0.05(+0.42%)
Nov 25, 2025	11.83	12.00	11.79	11.95	102,756	+0.10(+0.84%)
Nov 24, 2025	11.72	11.88	11.50	11.85	125,884	+0.15(+1.28%)
Nov 21, 2025	11.25	11.84	11.23	11.70	267,398	+0.47(+4.19%)
Nov 20, 2025	11.46	11.46	11.18	11.23	135,256	-0.12(-1.06%)
Nov 19, 2025	11.59	11.69	11.35	11.35	191,363	-0.29(-2.49%)
Nov 18, 2025	11.66	11.78	11.56	11.64	116,439	-0.02(-0.17%)
Nov 17, 2025	11.74	11.92	11.61	11.66	145,711	-0.02(-0.17%)
Nov 14, 2025	11.94	11.94	11.64	11.68	109,894	-0.27(-2.26%)
Nov 13, 2025	12.02	12.03	11.83	11.95	144,943	-0.09(-0.75%)
Nov 12, 2025	12.02	12.16	11.95	12.04	122,797	+0.00(+0.00%)
Nov 11, 2025	11.98	12.11	11.91	12.04	156,898	+0.07(+0.58%)
Nov 10, 2025	12.12	12.12	11.65	11.97	196,193	-0.17(-1.40%)
Nov 07, 2025	12.20	12.36	12.07	12.14	181,286	-0.05(-0.41%)
Nov 06, 2025	12.50	12.74	11.99	12.19	234,261	-0.21(-1.69%)
Nov 05, 2025	12.03	12.41	11.95	12.40	167,061	+0.34(+2.82%)
Nov 04, 2025	11.74	12.14	11.72	12.06	183,891	+0.32(+2.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.