MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACIC — American Coastal Insurance Corporation Common Stock
NasdaqAmerican Coastal Insurance Corporation Common Stock
$9.25
+0.21(+2.32%)
- O
- 9.04
- H
- 9.29
- L
- 9.04
- V
- 250.41K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.25
Period Return-15.06%
Period High$13.06
Period Low$9.01
Avg Daily Volume225.2K
Total Trading Days365
ACIC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.04 | $9.29 | $9.04 | $9.25 | +$0.21 | +2.32% | 250,413 | $9.22 | $9.04 $9.29 |
| Sep 30, 2026 | $9.25 | $9.25 | $9.01 | $9.04 | $-0.20 | -2.16% | 257,920 | $9.06 | $9.01 $9.25 |
| Sep 29, 2026 | $9.27 | $9.34 | $9.14 | $9.24 | $-0.02 | -0.22% | 203,377 | $9.21 | $9.14 $9.34 |
| Sep 28, 2026 | $9.30 | $9.43 | $9.23 | $9.26 | $-0.14 | -1.49% | 331,819 | $9.28 | $9.23 $9.43 |
| Sep 25, 2026 | $9.45 | $9.45 | $9.21 | $9.40 | +$0.33 | +3.64% | 405,349 | $9.36 | $9.21 $9.45 |
| Sep 24, 2026 | $9.16 | $9.20 | $9.03 | $9.07 | $-0.04 | -0.44% | 482,085 | $9.10 | $9.03 $9.20 |
| Sep 23, 2026 | $9.21 | $9.30 | $9.08 | $9.11 | $-0.10 | -1.09% | 231,320 | $9.13 | $9.08 $9.30 |
| Sep 22, 2026 | $9.25 | $9.27 | $9.09 | $9.21 | +$0.02 | +0.22% | 296,076 | $9.19 | $9.09 $9.27 |
| Sep 21, 2026 | $9.25 | $9.29 | $9.15 | $9.19 | +$0.01 | +0.11% | 335,875 | $9.20 | $9.15 $9.29 |
| Sep 18, 2026 | $9.11 | $9.26 | $9.06 | $9.18 | +$0.01 | +0.11% | 459,658 | $9.18 | $9.06 $9.26 |
| Sep 17, 2026 | $9.22 | $9.22 | $9.12 | $9.17 | $-0.01 | -0.11% | 229,439 | $9.17 | $9.12 $9.22 |
| Sep 16, 2026 | $9.11 | $9.20 | $9.06 | $9.18 | +$0.04 | +0.44% | 293,695 | $9.16 | $9.06 $9.20 |
| Sep 15, 2026 | $9.30 | $9.30 | $9.10 | $9.14 | $-0.22 | -2.35% | 215,671 | $9.16 | $9.10 $9.30 |
| Sep 14, 2026 | $9.34 | $9.49 | $9.27 | $9.36 | +$0.02 | +0.21% | 202,060 | $9.35 | $9.27 $9.49 |
| Sep 11, 2026 | $9.45 | $9.50 | $9.22 | $9.34 | $-0.01 | -0.11% | 213,836 | $9.33 | $9.22 $9.50 |
| Sep 10, 2026 | $9.30 | $9.35 | $9.23 | $9.35 | +$0.06 | +0.65% | 192,183 | $9.30 | $9.23 $9.35 |
| Sep 9, 2026 | $9.28 | $9.39 | $9.15 | $9.29 | $-0.02 | -0.21% | 198,274 | $9.26 | $9.15 $9.39 |
| Sep 8, 2026 | $9.44 | $9.46 | $9.26 | $9.31 | $-0.23 | -2.41% | 143,486 | $9.33 | $9.26 $9.46 |
| Sep 4, 2026 | $9.50 | $9.56 | $9.46 | $9.54 | +$0.00 | +0.00% | 185,524 | $9.51 | $9.46 $9.56 |
| Sep 3, 2026 | $9.48 | $9.59 | $9.40 | $9.54 | +$0.14 | +1.49% | 175,814 | $9.53 | $9.40 $9.59 |
| Sep 2, 2026 | $9.42 | $9.57 | $9.39 | $9.40 | +$0.04 | +0.43% | 210,676 | $9.47 | $9.39 $9.57 |
| Sep 1, 2026 | $9.45 | $9.57 | $9.30 | $9.36 | $-0.11 | -1.16% | 329,480 | $9.38 | $9.30 $9.57 |
| Aug 31, 2026 | $9.45 | $9.52 | $9.41 | $9.47 | $-0.03 | -0.32% | 323,957 | $9.46 | $9.41 $9.52 |
| Aug 28, 2026 | $9.43 | $9.54 | $9.42 | $9.50 | +$0.07 | +0.74% | 170,265 | $9.49 | $9.42 $9.54 |
| Aug 27, 2026 | $9.49 | $9.61 | $9.26 | $9.43 | $-0.08 | -0.84% | 163,503 | $9.42 | $9.26 $9.61 |
| Aug 26, 2026 | $9.39 | $9.68 | $9.39 | $9.51 | +$0.11 | +1.17% | 338,479 | $9.56 | $9.39 $9.68 |
| Aug 25, 2026 | $9.37 | $9.41 | $9.23 | $9.40 | +$0.06 | +0.64% | 264,413 | $9.33 | $9.23 $9.41 |
| Aug 24, 2026 | $9.22 | $9.41 | $9.21 | $9.34 | +$0.16 | +1.74% | 320,545 | $9.34 | $9.21 $9.41 |
| Aug 21, 2026 | $9.19 | $9.27 | $9.10 | $9.18 | $-0.03 | -0.33% | 298,783 | $9.18 | $9.10 $9.27 |
| Aug 20, 2026 | $9.31 | $9.44 | $9.20 | $9.21 | $-0.24 | -2.54% | 233,720 | $9.28 | $9.20 $9.44 |