Skip to main content
ACIC logo

American Coastal Insurance Corporation

ACICNASDAQFinancialsInsurance - Property & Casualty

$11.11Today:- (-)1Y −7.12%

As of Oct 16, 2026 close

Market cap
$539.87M
P/E (TTM)
5.39
Forward P/E
4.39
Dividend yield
6.85%
52-week range
$9.01$13.06
Volume (live)
-
Avg. volume (3M)
296.83K

American Coastal Insurance (ACIC) Historical Stock Prices

Analyze American Coastal Insurance (ACIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Coastal Insurance (ACIC) Interactive Price Chart

Interactive historical price chart showing American Coastal Insurance stock price movements and trends across multiple time periods.

Loading chart...

ACIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ACIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.9711.3310.5011.1111.11349.88K
Oct 15, 202610.7311.1010.7210.9510.95552.34K
Oct 14, 202610.5910.6710.2410.5310.53482.25K
Oct 13, 202610.2410.8310.2310.6310.63718.02K
Oct 12, 20269.8510.159.8410.1310.13330.97K
Oct 9, 20269.759.889.719.789.78174.05K
Oct 8, 20269.499.899.499.839.83269.26K
Oct 7, 20269.429.569.399.519.51246.96K
Oct 6, 20269.329.449.259.429.42199.33K
Oct 5, 20269.289.359.209.289.28261.14K
Oct 2, 20269.309.359.219.339.33193.25K
Oct 1, 20269.049.299.049.259.25250.41K
Sep 30, 20269.259.259.019.049.04257.92K
Sep 29, 20269.279.349.139.249.24203.38K
Sep 28, 20269.309.439.239.269.26331.82K
Sep 25, 20269.459.459.219.409.40405.33K
Sep 24, 20269.169.209.039.079.07482.08K
Sep 23, 20269.219.309.089.119.11231.32K
Sep 22, 20269.259.279.099.219.21296.06K
Sep 21, 20269.259.299.159.199.19335.87K
Sep 18, 20269.119.269.069.189.18459.31K
Sep 17, 20269.229.229.129.179.17229.44K
Sep 16, 20269.119.209.069.189.18293.69K
Sep 15, 20269.309.309.109.149.14215.67K
Sep 14, 20269.349.499.279.369.36202.06K
Sep 11, 20269.459.509.229.349.34213.83K
Sep 10, 20269.309.359.239.359.35192.18K
Sep 9, 20269.289.389.159.299.29198.27K
Sep 8, 20269.449.469.269.319.31143.27K
Sep 4, 20269.509.569.469.549.54185.52K
Sep 3, 20269.489.599.409.549.54175.81K
Sep 2, 20269.429.579.389.409.40210.89K
Sep 1, 20269.459.579.309.369.36328.72K
Aug 31, 20269.459.529.419.479.47323.95K
Aug 28, 20269.439.549.429.509.50170.26K
Aug 27, 20269.499.619.269.439.43163.50K
Aug 26, 20269.399.689.399.519.51338.33K
Aug 25, 20269.379.419.239.409.40264.38K
Aug 24, 20269.229.419.219.349.34320.54K
Aug 21, 20269.199.279.109.189.18298.78K
Aug 20, 20269.319.449.209.219.21233.72K
Aug 19, 20269.529.559.339.459.45269.39K
Aug 18, 20269.589.649.519.519.51234.62K
Aug 17, 20269.849.959.379.459.45364.32K
Aug 14, 20269.799.929.779.869.86199.27K
Aug 13, 20269.919.969.729.769.76375.64K
Aug 12, 20269.839.919.779.839.83213.70K
Aug 11, 20269.899.959.819.829.82269.11K
Aug 10, 202610.3510.389.849.959.95259.22K
Aug 7, 202610.7710.9210.3510.4410.44379.87K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.