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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.72$7.02146,700——
2020-12-30$5.64$6.9396,800——
2020-12-29$5.77$7.09172,800——
2020-12-28$5.50$6.75277,200——
2020-12-24$6.08$7.47136,000——
2020-12-23$5.56$6.83171,800——
2020-12-22$5.17$6.35188,500——
2020-12-21$5.03$6.18141,700——
2020-12-18$5.12$6.29567,800——
2020-12-17$5.05$6.20139,000——
2020-12-16$5.07$6.23148,500——
2020-12-15$5.25$6.45197,100——
2020-12-14$5.08$6.24324,600——
2020-12-11$4.62$5.67306,900——
2020-12-10$4.65$5.71108,300——
2020-12-09$4.57$5.6183,800——
2020-12-08$4.58$5.62116,200——
2020-12-07$4.54$5.58114,600——
2020-12-04$4.74$5.82155,900——
2020-12-03$4.51$5.5481,700——
2020-12-02$4.53$5.56164,300——
2020-12-01$4.39$5.39201,600——
2020-11-30$4.43$5.44448,900——
2020-11-27$5.02$6.1693,200——
2020-11-25$4.74$5.82147,400——
2020-11-24$4.84$5.94372,200——
2020-11-23$4.60$5.65177,400——
2020-11-20$4.65$5.71366,900——
2020-11-19$4.65$5.64299,700——
2020-11-18$4.47$5.42461,800——
2020-11-17$4.58$5.55132,700——
2020-11-16$4.63$5.61100,100——
2020-11-13$4.45$5.3991,700——
2020-11-12$4.57$5.5494,600——
2020-11-11$4.82$5.8473,600——
2020-11-10$5.20$6.3098,400——
2020-11-09$4.86$5.89105,900——
2020-11-06$4.36$5.2864,800——
2020-11-05$4.70$5.7036,300——
2020-11-04$4.74$5.7566,900——
2020-11-03$4.88$5.9274,600——
2020-11-02$4.65$5.6443,600——
2020-10-30$4.39$5.3263,400——
2020-10-29$4.50$5.4551,400——
2020-10-28$4.54$5.5088,200——
2020-10-27$4.70$5.7040,300——
2020-10-26$4.93$5.9857,800——
2020-10-23$5.07$6.1580,200——
2020-10-22$4.98$6.04152,600——
2020-10-21$4.98$6.0495,100——
2020-10-20$5.00$6.0684,300——
2020-10-19$5.10$6.18108,900——
2020-10-16$5.44$6.5935,700——
2020-10-15$5.45$6.6137,600——
2020-10-14$5.40$6.5543,300——
2020-10-13$5.40$6.5553,000——
2020-10-12$5.90$7.1570,100——
2020-10-09$5.90$7.1543,300——
2020-10-08$5.88$7.1366,800——
2020-10-07$5.95$7.2195,500——
2020-10-06$6.17$7.4893,800——
2020-10-05$6.45$7.8297,100——
2020-10-02$6.24$7.5687,200——
2020-10-01$6.12$7.4275,200——
2020-09-30$6.06$7.3577,000——
2020-09-29$6.24$7.5658,600——
2020-09-28$6.49$7.8784,300——
2020-09-25$6.23$7.55119,100——
2020-09-24$6.17$7.48180,500——
2020-09-23$6.36$7.71312,200——
2020-09-22$7.05$8.5587,000——
2020-09-21$7.30$8.85130,500——
2020-09-18$7.88$9.55148,700——
2020-09-17$7.81$9.4743,600——
2020-09-16$7.74$9.3861,100——
2020-09-15$7.58$9.1944,800——
2020-09-14$7.88$9.5583,400——
2020-09-11$7.54$9.1469,200——
2020-09-10$7.72$9.3690,800——
2020-09-09$7.50$9.0932,900——
2020-09-08$7.61$9.2262,300——
2020-09-04$7.49$9.0849,400——
2020-09-03$7.44$9.0244,100——
2020-09-02$7.53$9.1325,700——
2020-09-01$7.51$9.1039,400——
2020-08-31$7.57$9.1873,300——
2020-08-28$7.84$9.5037,700——
2020-08-27$7.81$9.4769,600——
2020-08-26$7.49$9.08106,500——
2020-08-25$7.83$9.4954,800——
2020-08-24$8.23$9.9871,200——
2020-08-21$8.06$9.7746,200——
2020-08-20$8.24$9.9965,300——
2020-08-19$8.24$9.9968,300——
2020-08-18$8.22$9.9670,600——
2020-08-17$8.33$10.1050,800——
2020-08-14$8.44$10.2354,400——
2020-08-13$8.44$10.2357,200——
2020-08-12$9.01$10.9242,400——
2020-08-11$9.38$11.3778,300——
2020-08-10$9.36$11.3578,000——
2020-08-07$8.83$10.6383,600——
2020-08-06$8.84$10.64149,600——
2020-08-05$7.76$9.3455,300——
2020-08-04$7.54$9.0852,200——
2020-08-03$7.52$9.0550,600——
2020-07-31$7.40$8.9185,900——
2020-07-30$7.49$9.02188,500——
2020-07-29$7.54$9.0865,800——
2020-07-28$7.65$9.2152,800——
2020-07-27$7.67$9.2369,100——
2020-07-24$7.72$9.2960,300——
2020-07-23$7.75$9.3385,600——
2020-07-22$7.75$9.3342,700——
2020-07-21$7.90$9.5147,000——
2020-07-20$7.66$9.2241,300——
2020-07-17$7.79$9.3838,300——
2020-07-16$7.75$9.3343,000——
2020-07-15$7.65$9.2180,300——
2020-07-14$7.76$9.3480,700——
2020-07-13$7.60$9.1571,000——
2020-07-10$7.60$9.1546,500——
2020-07-09$7.26$8.7492,400——
2020-07-08$7.30$8.7962,100——
2020-07-07$7.34$8.8482,000——
2020-07-06$7.49$9.0262,600——
2020-07-02$7.50$9.0357,600——
2020-07-01$7.49$9.0285,800——
2020-06-30$7.82$9.4196,300——
2020-06-29$7.64$9.20101,100——
2020-06-26$7.65$9.21187,200——
2020-06-25$7.73$9.3189,700——
2020-06-24$7.42$8.93151,600——
2020-06-23$7.32$8.81105,500——
2020-06-22$7.55$9.09114,900——
2020-06-19$7.18$8.64286,900——
2020-06-18$7.40$8.9155,500——
2020-06-17$7.50$9.0370,800——
2020-06-16$7.45$8.97107,900——
2020-06-15$7.36$8.8680,800——
2020-06-12$7.64$9.2074,800——
2020-06-11$7.40$8.91129,600——
2020-06-10$8.01$9.6498,300——
2020-06-09$8.37$10.08118,600——
2020-06-08$8.65$10.41250,500——
2020-06-05$7.98$9.61218,700——
2020-06-04$7.95$9.57148,100——
2020-06-03$8.35$10.05133,400——
2020-06-02$7.92$9.53156,900——
2020-06-01$7.88$9.49132,000——
2020-05-29$7.84$9.4484,400——
2020-05-28$8.15$9.8188,600——
2020-05-27$8.31$10.00134,000——
2020-05-26$7.45$8.97171,600——
2020-05-22$7.86$9.4652,900——
2020-05-21$7.44$8.96130,100——
2020-05-20$7.88$9.4989,400——
2020-05-19$7.70$9.2759,700——
2020-05-18$8.23$9.9189,400——
2020-05-15$7.55$9.0278,300——
2020-05-14$7.44$8.89105,000——
2020-05-13$7.16$8.5580,000——
2020-05-12$7.34$8.7773,500——
2020-05-11$7.89$9.42133,600——
2020-05-08$8.48$10.13126,600——
2020-05-07$7.83$9.35119,000——
2020-05-06$8.78$10.4970,300——
2020-05-05$8.77$10.4776,400——
2020-05-04$8.34$9.9657,100——
2020-05-01$8.57$10.2488,300——
2020-04-30$8.55$10.21117,900——
2020-04-29$8.96$10.70111,700——
2020-04-28$8.95$10.6976,500——
2020-04-27$8.79$10.5044,800——
2020-04-24$8.56$10.2279,300——
2020-04-23$8.56$10.2281,300——
2020-04-22$8.91$10.6470,900——
2020-04-21$9.15$10.9391,900——
2020-04-20$9.02$10.7779,000——
2020-04-17$9.10$10.8783,800——
2020-04-16$8.55$10.21120,100——
2020-04-15$8.41$10.0488,600——
2020-04-14$8.99$10.7461,600——
2020-04-13$8.90$10.6360,900——
2020-04-09$9.11$10.88144,100——
2020-04-08$8.49$10.14155,000——
2020-04-07$8.26$9.87125,900——
2020-04-06$8.12$9.70163,200——
2020-04-03$8.04$9.60122,500——
2020-04-02$8.55$10.21109,600——
2020-04-01$8.10$9.67185,500——
2020-03-31$9.24$11.04189,400——
2020-03-30$8.57$10.24130,900——
2020-03-27$8.29$9.90130,300——
2020-03-26$9.05$10.81125,000——
2020-03-25$8.55$10.2184,200——
2020-03-24$9.01$10.76122,800——
2020-03-23$8.38$10.0196,100——
2020-03-20$8.17$9.76187,000——
2020-03-19$8.17$9.76119,200——
2020-03-18$7.67$9.16131,000——
2020-03-17$8.43$10.07186,300——
2020-03-16$7.81$9.33106,100——
2020-03-13$9.12$10.89122,300——
2020-03-12$7.94$9.48191,400——
2020-03-11$8.75$10.45113,800——
2020-03-10$9.25$11.0567,400——
2020-03-09$9.23$11.02110,000——
2020-03-06$9.87$11.7996,400——
2020-03-05$10.02$11.97117,500——
2020-03-04$10.23$12.2270,600——
2020-03-03$9.81$11.72111,300——
2020-03-02$9.82$11.6680,600——
2020-02-28$9.40$11.16126,600——
2020-02-27$9.88$11.73136,800——
2020-02-26$10.01$11.8874,900——
2020-02-25$10.21$12.12156,600——
2020-02-24$10.16$12.0675,100——
2020-02-21$10.03$11.91172,000——
2020-02-20$10.27$12.1974,800——
2020-02-19$10.35$12.2960,000——
2020-02-18$10.28$12.2046,100——
2020-02-14$10.45$12.4059,700——
2020-02-13$10.65$12.6434,200——
2020-02-12$10.59$12.5774,600——
2020-02-11$10.79$12.8188,400——
2020-02-10$10.72$12.7360,300——
2020-02-07$10.70$12.70103,200——
2020-02-06$11.04$13.1054,400——
2020-02-05$11.26$13.3774,300——
2020-02-04$10.91$12.95100,000——
2020-02-03$10.82$12.84139,900——
2020-01-31$10.14$12.0467,900——
2020-01-30$10.49$12.4556,100——
2020-01-29$10.38$12.3250,900——
2020-01-28$10.60$12.5864,800——
2020-01-27$10.52$12.49105,900——
2020-01-24$10.63$12.6245,100——
2020-01-23$10.71$12.71115,100——
2020-01-22$10.78$12.8091,200——
2020-01-21$10.82$12.84138,000——
2020-01-17$10.79$12.81110,200——
2020-01-16$10.88$12.91183,500——
2020-01-15$10.78$12.80150,200——
2020-01-14$10.66$12.65111,100——
2020-01-13$10.92$12.9682,400——
2020-01-10$10.96$13.01134,300——
2020-01-09$11.30$13.41122,100——
2020-01-08$11.48$13.6374,500——
2020-01-07$11.51$13.6692,800——
2020-01-06$11.76$13.96162,700——
2020-01-03$12.35$14.66188,200——
2020-01-02$12.30$14.60147,600——