NASDAQ:ACIC | Historical Stock Price | AMERICAN COASTAL INSURANCE Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.77$1.97$5.03$12.81$32.642007-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.10$3.260——
2010-12-30$3.10$3.260——
2010-12-29$3.10$3.260——
2010-12-28$3.10$3.260——
2010-12-27$3.10$3.260——
2010-12-23$3.10$3.260——
2010-12-22$3.10$3.26500——
2010-12-21$3.50$3.680——
2010-12-20$3.50$3.680——
2010-12-17$3.50$3.680——
2010-12-16$3.50$3.680——
2010-12-15$3.50$3.684,000——
2010-12-14$3.00$3.150——
2010-12-13$3.00$3.150——
2010-12-10$3.00$3.150——
2010-12-09$3.00$3.150——
2010-12-08$3.00$3.150——
2010-12-07$3.00$3.150——
2010-12-06$3.00$3.150——
2010-12-03$3.00$3.150——
2010-12-02$3.00$3.150——
2010-12-01$3.00$3.150——
2010-11-30$3.00$3.150——
2010-11-29$3.00$3.150——
2010-11-26$3.00$3.150——
2010-11-24$3.00$3.150——
2010-11-23$3.00$3.150——
2010-11-22$3.00$3.150——
2010-11-19$3.00$3.1514,600——
2010-11-18$2.59$2.720——
2010-11-17$2.59$2.720——
2010-11-16$2.59$2.720——
2010-11-15$2.59$2.720——
2010-11-12$2.59$2.720——
2010-11-11$2.59$2.720——
2010-11-10$2.59$2.72800——
2010-11-09$4.15$4.361,000——
2010-11-08$3.80$3.990——
2010-11-05$3.80$3.99900——
2010-11-04$2.65$2.780——
2010-11-03$2.65$2.780——
2010-11-02$2.65$2.780——
2010-11-01$2.65$2.780——
2010-10-29$2.65$2.780——
2010-10-28$2.65$2.780——
2010-10-27$2.65$2.780——
2010-10-26$2.65$2.780——
2010-10-25$2.65$2.781,500——
2010-10-22$2.65$2.781,000——
2010-10-21$2.08$2.190——
2010-10-20$2.08$2.190——
2010-10-19$2.08$2.190——
2010-10-18$2.08$2.190——
2010-10-15$2.08$2.190——
2010-10-14$2.08$2.190——
2010-10-13$2.08$2.19300——
2010-10-12$2.30$2.42151,000——
2010-10-11$2.26$2.380——
2010-10-08$2.26$2.380——
2010-10-07$2.26$2.381,000——
2010-10-06$2.20$2.31700——
2010-10-05$2.05$2.150——
2010-10-04$2.05$2.150——
2010-10-01$2.05$2.150——
2010-09-30$2.05$2.151,000——
2010-09-29$2.20$2.312,300——
2010-09-28$2.00$2.100——
2010-09-27$2.00$2.100——
2010-09-24$2.00$2.100——
2010-09-23$2.00$2.10500——
2010-09-22$2.00$2.100——
2010-09-21$2.00$2.100——
2010-09-20$2.00$2.100——
2010-09-17$2.00$2.100——
2010-09-16$2.00$2.10500——
2010-09-15$2.20$2.310——
2010-09-14$2.20$2.310——
2010-09-13$2.20$2.310——
2010-09-10$2.20$2.310——
2010-09-09$2.20$2.310——
2010-09-08$2.20$2.310——
2010-09-07$2.20$2.310——
2010-09-03$2.20$2.310——
2010-09-02$2.20$2.311,300——
2010-09-01$2.20$2.310——
2010-08-31$2.20$2.310——
2010-08-30$2.20$2.310——
2010-08-27$2.20$2.310——
2010-08-26$2.20$2.31400——
2010-08-25$2.25$2.360——
2010-08-24$2.25$2.360——
2010-08-23$2.25$2.360——
2010-08-20$2.25$2.360——
2010-08-19$2.25$2.360——
2010-08-18$2.25$2.360——
2010-08-17$2.25$2.360——
2010-08-16$2.25$2.360——
2010-08-13$2.25$2.360——
2010-08-12$2.25$2.360——
2010-08-11$2.25$2.360——
2010-08-10$2.25$2.360——
2010-08-09$2.25$2.361,200——
2010-08-06$2.20$2.310——
2010-08-05$2.20$2.311,600——
2010-08-04$2.20$2.310——
2010-08-03$2.20$2.310——
2010-08-02$2.20$2.310——
2010-07-30$2.20$2.310——
2010-07-29$2.20$2.310——
2010-07-28$2.20$2.310——
2010-07-27$2.20$2.310——
2010-07-26$2.20$2.311,500——
2010-07-23$2.18$2.290——
2010-07-22$2.18$2.290——
2010-07-21$2.18$2.290——
2010-07-20$2.18$2.290——
2010-07-19$2.18$2.290——
2010-07-16$2.18$2.290——
2010-07-15$2.18$2.290——
2010-07-14$2.18$2.290——
2010-07-13$2.18$2.290——
2010-07-12$2.18$2.29500——
2010-07-09$2.95$3.100——
2010-07-08$2.95$3.101,500——
2010-07-07$2.95$3.100——
2010-07-06$2.95$3.100——
2010-07-02$2.95$3.100——
2010-07-01$2.95$3.100——
2010-06-30$2.95$3.100——
2010-06-29$2.95$3.10500——
2010-06-28$3.00$3.15700——
2010-06-25$3.05$3.210——
2010-06-24$3.05$3.210——
2010-06-23$3.05$3.210——
2010-06-22$3.05$3.210——
2010-06-21$3.05$3.210——
2010-06-18$3.05$3.210——
2010-06-17$3.05$3.210——
2010-06-16$3.05$3.210——
2010-06-15$3.05$3.210——
2010-06-14$3.05$3.210——
2010-06-11$3.05$3.210——
2010-06-10$3.05$3.210——
2010-06-09$3.05$3.210——
2010-06-08$3.05$3.210——
2010-06-07$3.05$3.210——
2010-06-04$3.05$3.210——
2010-06-03$3.05$3.210——
2010-06-02$3.05$3.21500——
2010-06-01$3.50$3.680——
2010-05-28$3.50$3.68400——
2010-05-27$3.50$3.682,000——
2010-05-26$3.50$3.680——
2010-05-25$3.50$3.680——
2010-05-24$3.50$3.680——
2010-05-21$3.50$3.680——
2010-05-20$3.50$3.684,000——
2010-05-19$3.50$3.680——
2010-05-18$3.50$3.688,800——
2010-05-17$3.50$3.680——
2010-05-14$3.50$3.680——
2010-05-13$3.50$3.683,000——
2010-05-12$3.50$3.680——
2010-05-11$3.50$3.680——
2010-05-10$3.50$3.680——
2010-05-07$3.50$3.680——
2010-05-06$3.50$3.680——
2010-05-05$3.50$3.680——
2010-05-04$3.50$3.680——
2010-05-03$3.50$3.680——
2010-04-30$3.50$3.680——
2010-04-29$3.50$3.680——
2010-04-28$3.50$3.680——
2010-04-27$3.50$3.682,000——
2010-04-26$3.50$3.682,000——
2010-04-23$3.50$3.680——
2010-04-22$3.50$3.682,000——
2010-04-21$3.50$3.682,000——
2010-04-20$3.50$3.681,400——
2010-04-19$3.50$3.681,000——
2010-04-16$3.60$3.78300——
2010-04-15$3.60$3.781,300——
2010-04-14$3.50$3.680——
2010-04-13$3.50$3.681,000——
2010-04-12$3.50$3.680——
2010-04-09$3.50$3.682,500——
2010-04-08$3.50$3.680——
2010-04-07$3.50$3.680——
2010-04-06$3.50$3.681,000——
2010-04-05$3.50$3.689,000——
2010-04-01$3.50$3.681,000——
2010-03-31$3.50$3.680——
2010-03-30$3.50$3.680——
2010-03-29$3.50$3.680——
2010-03-26$3.50$3.630——
2010-03-25$3.50$3.630——
2010-03-24$3.50$3.630——
2010-03-23$3.50$3.631,500——
2010-03-22$3.50$3.633,000——
2010-03-19$3.25$3.370——
2010-03-18$3.25$3.371,000——
2010-03-17$3.25$3.370——
2010-03-16$3.25$3.371,000——
2010-03-15$3.25$3.371,500——
2010-03-12$3.50$3.630——
2010-03-11$3.50$3.630——
2010-03-10$3.50$3.630——
2010-03-09$3.50$3.630——
2010-03-08$3.50$3.635,200——
2010-03-05$3.75$3.88800——
2010-03-04$3.75$3.88700——
2010-03-03$4.00$4.140——
2010-03-02$4.00$4.140——
2010-03-01$4.00$4.140——
2010-02-26$4.00$4.141,000——
2010-02-25$4.00$4.140——
2010-02-24$4.00$4.140——
2010-02-23$4.00$4.140——
2010-02-22$4.00$4.140——
2010-02-19$4.00$4.142,500——
2010-02-18$4.00$4.141,000——
2010-02-17$4.00$4.14500——
2010-02-16$4.00$4.140——
2010-02-12$4.00$4.14500——
2010-02-11$4.00$4.140——
2010-02-10$4.00$4.140——
2010-02-09$4.00$4.14500——
2010-02-08$4.75$4.92800——
2010-02-05$4.00$4.140——
2010-02-04$4.00$4.140——
2010-02-03$4.00$4.140——
2010-02-02$4.00$4.140——
2010-02-01$4.00$4.14500——
2010-01-29$4.05$4.20500——
2010-01-28$3.75$3.881,000——
2010-01-27$3.55$3.680——
2010-01-26$3.55$3.68800——
2010-01-25$3.75$3.883,500——
2010-01-22$3.90$4.040——
2010-01-21$3.90$4.040——
2010-01-20$3.90$4.040——
2010-01-19$3.90$4.040——
2010-01-15$3.90$4.040——
2010-01-14$3.90$4.040——
2010-01-13$3.90$4.04100——
2010-01-12$3.90$4.04800——
2010-01-11$3.75$3.88500——
2010-01-08$3.80$3.941,000——
2010-01-07$4.00$4.140——
2010-01-06$4.00$4.140——
2010-01-05$4.00$4.140——
2010-01-04$4.00$4.14800——