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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.61$14.9772,400——
2019-12-30$12.45$14.7847,700——
2019-12-27$12.40$14.7295,400——
2019-12-26$12.29$14.59109,000——
2019-12-24$12.42$14.7448,500——
2019-12-23$12.32$14.6293,100——
2019-12-20$12.78$15.17412,000——
2019-12-19$12.65$15.0276,300——
2019-12-18$12.65$15.0251,500——
2019-12-17$12.77$15.1647,300——
2019-12-16$12.65$15.02210,200——
2019-12-13$11.95$14.1979,200——
2019-12-12$12.22$14.51106,200——
2019-12-11$12.35$14.6685,500——
2019-12-10$12.13$14.4063,800——
2019-12-09$12.09$14.3597,100——
2019-12-06$12.12$14.3993,500——
2019-12-05$12.11$14.38119,900——
2019-12-04$12.23$14.5282,800——
2019-12-03$12.50$14.8477,300——
2019-12-02$12.65$15.0270,800——
2019-11-29$12.69$15.0624,100——
2019-11-27$12.71$15.0973,500——
2019-11-26$12.65$15.02149,000——
2019-11-25$13.02$15.46112,500——
2019-11-22$12.54$14.89127,400——
2019-11-21$12.61$14.9763,500——
2019-11-20$12.84$15.2488,000——
2019-11-19$12.94$15.3676,900——
2019-11-18$12.89$15.3071,200——
2019-11-15$12.68$14.9861,700——
2019-11-14$12.98$15.3349,900——
2019-11-13$12.83$15.1684,400——
2019-11-12$13.05$15.4299,200——
2019-11-11$13.28$15.6960,600——
2019-11-08$13.31$15.7288,300——
2019-11-07$13.00$15.36103,300——
2019-11-06$12.94$15.29128,100——
2019-11-05$12.27$14.50114,300——
2019-11-04$12.28$14.51184,100——
2019-11-01$12.03$14.2190,300——
2019-10-31$12.26$14.48101,800——
2019-10-30$12.29$14.52126,800——
2019-10-29$12.29$14.52140,100——
2019-10-28$12.13$14.33124,200——
2019-10-25$12.16$14.3758,900——
2019-10-24$12.33$14.5759,200——
2019-10-23$12.92$15.2672,500——
2019-10-22$12.54$14.8174,600——
2019-10-21$12.86$15.19104,100——
2019-10-18$12.93$15.2853,600——
2019-10-17$12.60$14.89153,500——
2019-10-16$12.85$15.1863,800——
2019-10-15$13.06$15.4368,400——
2019-10-14$12.92$15.2644,000——
2019-10-11$13.00$15.3677,400——
2019-10-10$13.24$15.6498,400——
2019-10-09$13.19$15.5854,000——
2019-10-08$13.23$15.6382,600——
2019-10-07$13.85$16.3690,900——
2019-10-04$13.77$16.2794,700——
2019-10-03$13.57$16.03133,000——
2019-10-02$13.53$15.98145,100——
2019-10-01$13.85$16.3691,200——
2019-09-30$13.99$16.53142,800——
2019-09-27$13.75$16.24114,000——
2019-09-26$13.77$16.2766,800——
2019-09-25$13.82$16.3381,200——
2019-09-24$13.61$16.08118,400——
2019-09-23$13.62$16.09102,600——
2019-09-20$13.14$15.52337,900——
2019-09-19$13.43$15.8762,800——
2019-09-18$13.39$15.8287,000——
2019-09-17$13.64$16.1162,900——
2019-09-16$13.82$16.3375,600——
2019-09-13$13.88$16.4087,800——
2019-09-12$13.86$16.37114,100——
2019-09-11$14.03$16.58206,500——
2019-09-10$13.53$15.98126,900——
2019-09-09$13.22$15.62173,500——
2019-09-06$12.89$15.2399,400——
2019-09-05$12.64$14.93180,700——
2019-09-04$12.59$14.8786,400——
2019-09-03$12.48$14.74236,000——
2019-08-30$11.72$13.85227,100——
2019-08-29$11.68$13.80239,800——
2019-08-28$11.63$13.74648,700——
2019-08-27$12.24$14.4686,200——
2019-08-26$12.65$14.94493,400——
2019-08-23$12.35$14.5988,700——
2019-08-22$12.64$14.9374,100——
2019-08-21$12.82$15.15124,000——
2019-08-20$12.81$15.13135,600——
2019-08-19$12.49$14.76199,700——
2019-08-16$12.09$14.281,353,500——
2019-08-15$11.59$13.69320,600——
2019-08-14$11.14$13.16218,300——
2019-08-13$11.43$13.50186,300——
2019-08-12$11.60$13.63238,400——
2019-08-09$11.75$13.81205,000——
2019-08-08$11.88$13.96258,700——
2019-08-07$11.77$13.83127,500——
2019-08-06$11.77$13.83265,200——
2019-08-05$11.31$13.29286,100——
2019-08-02$11.25$13.22312,700——
2019-08-01$10.93$12.85315,600——
2019-07-31$11.33$13.32243,900——
2019-07-30$11.42$13.42112,600——
2019-07-29$11.58$13.61121,700——
2019-07-26$11.39$13.39146,900——
2019-07-25$11.83$13.9093,600——
2019-07-24$12.22$14.36137,500——
2019-07-23$12.21$14.35143,400——
2019-07-22$12.46$14.6499,000——
2019-07-19$12.82$15.07146,300——
2019-07-18$13.61$16.0045,800——
2019-07-17$13.84$16.2759,900——
2019-07-16$13.99$16.4454,700——
2019-07-15$13.99$16.4435,900——
2019-07-12$14.50$17.04115,400——
2019-07-11$14.04$16.5048,300——
2019-07-10$14.33$16.8455,200——
2019-07-09$14.60$17.1653,600——
2019-07-08$14.75$17.3462,500——
2019-07-05$14.88$17.4951,600——
2019-07-03$14.76$17.3527,600——
2019-07-02$14.71$17.2943,700——
2019-07-01$14.58$17.1478,600——
2019-06-28$14.26$16.76608,600——
2019-06-27$14.29$16.8064,900——
2019-06-26$14.01$16.4743,400——
2019-06-25$14.38$16.9052,000——
2019-06-24$14.24$16.7448,300——
2019-06-21$14.36$16.8871,600——
2019-06-20$14.48$17.0240,200——
2019-06-19$14.43$16.9664,600——
2019-06-18$14.27$16.7752,200——
2019-06-17$14.30$16.81105,400——
2019-06-14$14.36$16.8877,900——
2019-06-13$14.44$16.9795,500——
2019-06-12$14.32$16.8356,300——
2019-06-11$14.40$16.9263,200——
2019-06-10$14.51$17.0545,200——
2019-06-07$14.42$16.9554,600——
2019-06-06$14.37$16.8971,500——
2019-06-05$14.39$16.91118,300——
2019-06-04$14.13$16.61237,000——
2019-06-03$13.45$15.81124,300——
2019-05-31$13.48$15.8479,000——
2019-05-30$13.75$16.1676,600——
2019-05-29$14.04$16.5084,800——
2019-05-28$14.26$16.76232,400——
2019-05-24$14.20$16.6965,200——
2019-05-23$14.08$16.55112,900——
2019-05-22$14.16$16.64143,700——
2019-05-21$13.60$15.98342,000——
2019-05-20$13.67$16.07103,900——
2019-05-17$13.90$16.34156,500——
2019-05-16$14.28$16.78243,300——
2019-05-15$14.35$16.87292,600——
2019-05-14$14.56$17.11115,500——
2019-05-13$14.34$16.85200,900——
2019-05-10$14.58$17.07132,800——
2019-05-09$14.52$17.0096,700——
2019-05-08$14.84$17.37201,000——
2019-05-07$15.70$18.38125,100——
2019-05-06$15.76$18.4589,900——
2019-05-03$15.39$18.0176,300——
2019-05-02$15.25$17.8585,800——
2019-05-01$15.67$18.34192,400——
2019-04-30$15.32$17.93203,100——
2019-04-29$15.39$18.0172,000——
2019-04-26$15.50$18.1478,100——
2019-04-25$15.46$18.1061,900——
2019-04-24$15.72$18.4073,300——
2019-04-23$15.86$18.56177,000——
2019-04-22$15.62$18.28156,800——
2019-04-18$16.38$19.1790,900——
2019-04-17$16.18$18.9444,100——
2019-04-16$16.30$19.0852,100——
2019-04-15$16.13$18.8852,500——
2019-04-12$16.14$18.8951,500——
2019-04-11$16.16$18.9166,100——
2019-04-10$16.15$18.90120,200——
2019-04-09$15.80$18.4980,100——
2019-04-08$15.99$18.7280,600——
2019-04-05$16.31$19.09130,600——
2019-04-04$16.40$19.2072,600——
2019-04-03$16.25$19.0264,200——
2019-04-02$16.20$18.9675,800——
2019-04-01$16.40$19.2080,800——
2019-03-29$15.90$18.61296,800——
2019-03-28$15.98$18.7079,000——
2019-03-27$15.85$18.5541,100——
2019-03-26$15.80$18.4993,600——
2019-03-25$15.90$18.6164,600——
2019-03-22$15.80$18.49127,800——
2019-03-21$16.03$18.76103,300——
2019-03-20$16.10$18.84100,300——
2019-03-19$16.26$19.03166,800——
2019-03-18$16.49$19.3072,000——
2019-03-15$16.54$19.36274,200——
2019-03-14$16.30$19.0854,300——
2019-03-13$16.37$19.1654,800——
2019-03-12$16.44$19.2491,000——
2019-03-11$16.48$19.29110,900——
2019-03-08$15.80$18.4983,100——
2019-03-07$15.76$18.4590,700——
2019-03-06$15.77$18.46114,600——
2019-03-05$16.03$18.7674,700——
2019-03-04$16.16$18.8496,200——
2019-03-01$16.44$19.17203,600——
2019-02-28$16.38$19.1079,600——
2019-02-27$16.28$18.9873,000——
2019-02-26$16.73$19.51210,000——
2019-02-25$16.27$18.97136,200——
2019-02-22$16.52$19.26123,600——
2019-02-21$16.09$18.7684,500——
2019-02-20$16.51$19.25173,700——
2019-02-19$16.67$19.44138,000——
2019-02-15$16.52$19.26171,400——
2019-02-14$16.49$19.23163,100——
2019-02-13$16.34$19.0552,200——
2019-02-12$16.13$18.8195,000——
2019-02-11$16.14$18.8289,800——
2019-02-08$16.06$18.7334,800——
2019-02-07$16.13$18.8149,400——
2019-02-06$16.26$18.9659,200——
2019-02-05$16.30$19.0144,100——
2019-02-04$16.25$18.9578,100——
2019-02-01$16.41$19.1463,400——
2019-01-31$16.32$19.0385,300——
2019-01-30$16.08$18.7584,500——
2019-01-29$16.05$18.72160,400——
2019-01-28$16.23$18.9355,100——
2019-01-25$16.01$18.6743,300——
2019-01-24$15.92$18.5642,100——
2019-01-23$15.95$18.6068,000——
2019-01-22$15.92$18.56144,100——
2019-01-18$16.27$18.97139,500——
2019-01-17$16.18$18.87424,600——
2019-01-16$16.01$18.6760,900——
2019-01-15$15.86$18.4992,700——
2019-01-14$15.92$18.5698,900——
2019-01-11$16.09$18.7665,400——
2019-01-10$16.16$18.8465,600——
2019-01-09$16.30$19.0174,900——
2019-01-08$16.06$18.7379,900——
2019-01-07$16.11$18.7967,600——
2019-01-04$16.17$18.8690,100——
2019-01-03$15.91$18.5562,100——
2019-01-02$16.22$18.9192,600——