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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$4.40$4.680——
2011-12-29$4.40$4.680——
2011-12-28$4.40$4.680——
2011-12-27$4.40$4.680——
2011-12-23$4.40$4.680——
2011-12-22$4.40$4.680——
2011-12-21$4.40$4.680——
2011-12-20$4.40$4.680——
2011-12-19$4.40$4.680——
2011-12-16$4.40$4.680——
2011-12-15$4.40$4.680——
2011-12-14$4.40$4.680——
2011-12-13$4.40$4.680——
2011-12-12$4.40$4.680——
2011-12-09$4.40$4.680——
2011-12-08$4.40$4.680——
2011-12-07$4.40$4.680——
2011-12-06$4.40$4.680——
2011-12-05$4.40$4.684,500——
2011-12-02$4.40$4.681,500——
2011-12-01$4.43$4.710——
2011-11-30$4.43$4.710——
2011-11-29$4.43$4.710——
2011-11-28$4.43$4.710——
2011-11-25$4.43$4.660——
2011-11-23$4.43$4.660——
2011-11-22$4.43$4.660——
2011-11-21$4.43$4.660——
2011-11-18$4.43$4.660——
2011-11-17$4.43$4.660——
2011-11-16$4.43$4.660——
2011-11-15$4.43$4.66800——
2011-11-14$4.38$4.600——
2011-11-11$4.38$4.601,000——
2011-11-10$4.30$4.521,500——
2011-11-09$4.25$4.470——
2011-11-08$4.25$4.470——
2011-11-07$4.25$4.47500——
2011-11-04$4.27$4.490——
2011-11-03$4.27$4.49500——
2011-11-02$4.24$4.460——
2011-11-01$4.24$4.460——
2011-10-31$4.24$4.46500——
2011-10-28$4.23$4.45500——
2011-10-27$4.15$4.361,900——
2011-10-26$4.25$4.470——
2011-10-25$4.25$4.470——
2011-10-24$4.25$4.47500——
2011-10-21$4.16$4.372,000——
2011-10-20$4.15$4.360——
2011-10-19$4.15$4.360——
2011-10-18$4.15$4.360——
2011-10-17$4.15$4.360——
2011-10-14$4.15$4.360——
2011-10-13$4.15$4.360——
2011-10-12$4.15$4.360——
2011-10-11$4.15$4.360——
2011-10-10$4.15$4.3615,000——
2011-10-07$4.25$4.470——
2011-10-06$4.25$4.470——
2011-10-05$4.25$4.4760,700——
2011-10-04$4.25$4.4744,600——
2011-10-03$4.25$4.472,500——
2011-09-30$4.25$4.470——
2011-09-29$4.25$4.470——
2011-09-28$4.25$4.470——
2011-09-27$4.25$4.470——
2011-09-26$4.25$4.470——
2011-09-23$4.25$4.470——
2011-09-22$4.25$4.470——
2011-09-21$4.25$4.470——
2011-09-20$4.25$4.470——
2011-09-19$4.25$4.470——
2011-09-16$4.25$4.470——
2011-09-15$4.25$4.470——
2011-09-14$4.25$4.470——
2011-09-13$4.25$4.470——
2011-09-12$4.25$4.470——
2011-09-09$4.25$4.470——
2011-09-08$4.25$4.470——
2011-09-07$4.25$4.470——
2011-09-06$4.25$4.470——
2011-09-02$4.25$4.470——
2011-09-01$4.25$4.470——
2011-08-31$4.25$4.470——
2011-08-30$4.25$4.470——
2011-08-29$4.25$4.470——
2011-08-26$4.25$4.470——
2011-08-25$4.25$4.470——
2011-08-24$4.25$4.470——
2011-08-23$4.25$4.470——
2011-08-22$4.25$4.470——
2011-08-19$4.25$4.470——
2011-08-18$4.25$4.470——
2011-08-17$4.25$4.470——
2011-08-16$4.25$4.470——
2011-08-15$4.25$4.470——
2011-08-12$4.25$4.470——
2011-08-11$4.25$4.470——
2011-08-10$4.25$4.470——
2011-08-09$4.25$4.470——
2011-08-08$4.25$4.470——
2011-08-05$4.25$4.470——
2011-08-04$4.25$4.470——
2011-08-03$4.25$4.470——
2011-08-02$4.25$4.470——
2011-08-01$4.25$4.470——
2011-07-29$4.25$4.470——
2011-07-28$4.25$4.470——
2011-07-27$4.25$4.470——
2011-07-26$4.25$4.470——
2011-07-25$4.25$4.470——
2011-07-22$4.25$4.470——
2011-07-21$4.25$4.470——
2011-07-20$4.25$4.470——
2011-07-19$4.25$4.470——
2011-07-18$4.25$4.470——
2011-07-15$4.25$4.470——
2011-07-14$4.25$4.470——
2011-07-13$4.25$4.470——
2011-07-12$4.25$4.470——
2011-07-11$4.25$4.470——
2011-07-08$4.25$4.470——
2011-07-07$4.25$4.470——
2011-07-06$4.25$4.470——
2011-07-05$4.25$4.470——
2011-07-01$4.25$4.470——
2011-06-30$4.25$4.47100——
2011-06-29$4.25$4.470——
2011-06-28$4.25$4.470——
2011-06-27$4.25$4.47600——
2011-06-24$4.50$4.730——
2011-06-23$4.50$4.730——
2011-06-22$4.50$4.730——
2011-06-21$4.50$4.730——
2011-06-20$4.50$4.73100——
2011-06-17$3.47$3.650——
2011-06-16$3.47$3.650——
2011-06-15$3.47$3.650——
2011-06-14$3.47$3.650——
2011-06-13$3.47$3.650——
2011-06-10$3.47$3.650——
2011-06-09$3.47$3.650——
2011-06-08$3.47$3.650——
2011-06-07$3.47$3.650——
2011-06-06$3.47$3.650——
2011-06-03$3.47$3.650——
2011-06-02$3.47$3.650——
2011-06-01$3.47$3.650——
2011-05-31$3.47$3.650——
2011-05-27$3.47$3.650——
2011-05-26$3.47$3.657,200——
2011-05-25$3.45$3.63100——
2011-05-24$3.72$3.910——
2011-05-23$3.72$3.910——
2011-05-20$3.72$3.910——
2011-05-19$3.72$3.910——
2011-05-18$3.72$3.910——
2011-05-17$3.72$3.91500——
2011-05-16$3.50$3.68426,200——
2011-05-13$4.00$4.200——
2011-05-12$4.00$4.200——
2011-05-11$4.00$4.200——
2011-05-10$4.00$4.200——
2011-05-09$4.00$4.201,000——
2011-05-06$3.40$3.570——
2011-05-05$3.40$3.570——
2011-05-04$3.40$3.570——
2011-05-03$3.40$3.570——
2011-05-02$3.40$3.570——
2011-04-29$3.40$3.570——
2011-04-28$3.40$3.570——
2011-04-27$3.40$3.570——
2011-04-26$3.40$3.571,000——
2011-04-25$3.40$3.571,000——
2011-04-21$3.40$3.57400——
2011-04-20$3.05$3.210——
2011-04-19$3.05$3.210——
2011-04-18$3.05$3.210——
2011-04-15$3.05$3.210——
2011-04-14$3.05$3.210——
2011-04-13$3.05$3.211,000——
2011-04-12$3.05$3.210——
2011-04-11$3.05$3.210——
2011-04-08$3.05$3.210——
2011-04-07$3.05$3.210——
2011-04-06$3.05$3.210——
2011-04-05$3.05$3.210——
2011-04-04$3.05$3.210——
2011-04-01$3.05$3.210——
2011-03-31$3.05$3.210——
2011-03-30$3.05$3.210——
2011-03-29$3.05$3.210——
2011-03-28$3.05$3.210——
2011-03-25$3.05$3.210——
2011-03-24$3.05$3.210——
2011-03-23$3.05$3.211,800——
2011-03-22$3.25$3.420——
2011-03-21$3.25$3.420——
2011-03-18$3.25$3.424,400——
2011-03-17$3.25$3.420——
2011-03-16$3.25$3.420——
2011-03-15$3.25$3.420——
2011-03-14$3.25$3.420——
2011-03-11$3.25$3.420——
2011-03-10$3.25$3.420——
2011-03-09$3.25$3.420——
2011-03-08$3.25$3.420——
2011-03-07$3.25$3.420——
2011-03-04$3.25$3.420——
2011-03-03$3.25$3.421,000——
2011-03-02$3.25$3.420——
2011-03-01$3.25$3.420——
2011-02-28$3.25$3.42500——
2011-02-25$3.25$3.420——
2011-02-24$3.25$3.420——
2011-02-23$3.25$3.421,000——
2011-02-22$3.06$3.220——
2011-02-18$3.06$3.22600——
2011-02-17$3.00$3.150——
2011-02-16$3.00$3.151,000——
2011-02-15$2.95$3.100——
2011-02-14$2.95$3.100——
2011-02-11$2.95$3.104,600——
2011-02-10$3.00$3.152,000——
2011-02-09$3.20$3.360——
2011-02-08$3.20$3.362,000——
2011-02-07$3.30$3.470——
2011-02-04$3.30$3.473,000——
2011-02-03$3.40$3.572,000——
2011-02-02$3.50$3.680——
2011-02-01$3.50$3.680——
2011-01-31$3.50$3.680——
2011-01-28$3.50$3.680——
2011-01-27$3.50$3.680——
2011-01-26$3.50$3.680——
2011-01-25$3.50$3.680——
2011-01-24$3.50$3.68500——
2011-01-21$3.50$3.68500——
2011-01-20$3.60$3.780——
2011-01-19$3.60$3.780——
2011-01-18$3.60$3.78500——
2011-01-14$3.50$3.681,000——
2011-01-13$3.10$3.260——
2011-01-12$3.10$3.260——
2011-01-11$3.10$3.260——
2011-01-10$3.10$3.260——
2011-01-07$3.10$3.260——
2011-01-06$3.10$3.260——
2011-01-05$3.10$3.260——
2011-01-04$3.10$3.260——
2011-01-03$3.10$3.260——