American Coastal Insurance Stock Price History
NASDAQ: ACICFinanceProperty-Casualty InsurersUSD
9.78-0.05 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACIC price history at a glance
The price history for American Coastal Insurance (ACIC) on this page begins on November 5, 2007, when the stock closed at $7.20; it most recently closed at $9.78 on October 5, 2026. The highest price in this record is $28.43, reached on February 2, 2015; the latest close is 65.6% below that peak. Across the 18 complete calendar years in the table, ACIC finished higher in 8 and lower in 10. Its best year was 2023 (+792.5%) and its worst was 2022 (-75.6%).
Over roughly 19 years the share price changed +35.8%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, ACIC has lost 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $28.43
- Date of high
- Feb 2, 2015
- Low since 2007
- $0.29
- Date of low
- Nov 28, 2022
- 52-week high
- $13.06
- 52-week low
- $9.01
- Last close
- $9.78
ACIC returns
1 week
+4.82%
1 month
+5.27%
3 months
-12.44%
6 months
-14.73%
Year to date
-22.57%
1 year
-17.26%
3 years
+30.40%
5 years
+143.28%
ACIC price return, excluding dividends.
ACIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.78 | -14.06% |
| 2025 | 11.38 | -7.33% |
| 2024 | 12.28 | +29.81% |
| 2023 | 9.46 | +792.45% |
| 2022 | 1.06 | -75.58% |
| 2021 | 4.34 | -24.13% |
| 2020 | 5.72 | -53.68% |
| 2019 | 12.35 | -23.62% |
| 2018 | 16.17 | -6.26% |
| 2017 | 17.25 | +13.94% |
| 2016 | 15.14 | -11.46% |
| 2015 | 17.10 | -19.23% |
| 2014 | 21.17 | +60.50% |
| 2013 | 13.19 | +122.43% |
| 2012 | 5.93 | +34.77% |
| 2011 | 4.40 | +41.94% |
| 2010 | 3.10 | -18.42% |
| 2009 | 3.80 | +46.15% |
| 2008 | 2.60 | -64.09% |
| 2007* | 7.24 | +0.56% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ACIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.75 | 9.88 | 9.72 | 9.78 | -0.51% | |
| 9.49 | 9.89 | 9.49 | 9.83 | +3.36% | |
| 9.42 | 9.56 | 9.40 | 9.51 | +0.96% | |
| 9.32 | 9.44 | 9.25 | 9.42 | +1.51% | |
| 9.28 | 9.35 | 9.20 | 9.28 | -0.54% | |
| 9.30 | 9.35 | 9.21 | 9.33 | +0.86% | |
| 9.04 | 9.29 | 9.04 | 9.25 | +2.32% | |
| 9.25 | 9.25 | 9.01 | 9.04 | -2.16% | |
| 9.27 | 9.34 | 9.14 | 9.24 | -0.22% | |
| 9.30 | 9.43 | 9.23 | 9.26 | -1.49% | |
| 9.45 | 9.45 | 9.21 | 9.40 | +3.64% | |
| 9.16 | 9.20 | 9.03 | 9.07 | -0.44% | |
| 9.21 | 9.30 | 9.08 | 9.11 | -1.09% | |
| 9.25 | 9.27 | 9.09 | 9.21 | +0.22% | |
| 9.25 | 9.29 | 9.15 | 9.19 | +0.11% | |
| 9.11 | 9.26 | 9.06 | 9.18 | +0.11% | |
| 9.22 | 9.22 | 9.12 | 9.17 | -0.11% | |
| 9.11 | 9.20 | 9.06 | 9.18 | +0.44% | |
| 9.30 | 9.30 | 9.10 | 9.14 | -2.35% | |
| 9.34 | 9.49 | 9.27 | 9.36 | +0.21% | |
| 9.45 | 9.50 | 9.22 | 9.34 | -0.11% | |
| 9.30 | 9.35 | 9.23 | 9.35 | +0.65% | |
| 9.28 | 9.39 | 9.15 | 9.29 | -0.21% | |
| 9.44 | 9.46 | 9.26 | 9.31 | -2.41% | |
| 9.50 | 9.56 | 9.46 | 9.54 | 0.00% | |
| 9.48 | 9.59 | 9.40 | 9.54 | +1.49% | |
| 9.42 | 9.57 | 9.39 | 9.40 | +0.43% | |
| 9.45 | 9.57 | 9.30 | 9.36 | -1.16% | |
| 9.45 | 9.52 | 9.41 | 9.47 | -0.32% | |
| 9.43 | 9.54 | 9.42 | 9.50 | +0.74% | |
| 9.49 | 9.61 | 9.26 | 9.43 | -0.84% | |
| 9.39 | 9.68 | 9.39 | 9.51 | +1.17% | |
| 9.37 | 9.41 | 9.23 | 9.40 | +0.64% | |
| 9.22 | 9.41 | 9.21 | 9.34 | +1.74% | |
| 9.19 | 9.27 | 9.10 | 9.18 | -0.33% | |
| 9.31 | 9.44 | 9.20 | 9.21 | -2.54% | |
| 9.52 | 9.55 | 9.33 | 9.45 | -0.63% | |
| 9.58 | 9.64 | 9.51 | 9.51 | +0.63% | |
| 9.84 | 9.95 | 9.37 | 9.45 | -4.16% | |
| 9.79 | 9.92 | 9.77 | 9.86 | +1.02% | |
| 9.91 | 9.96 | 9.72 | 9.76 | -0.71% | |
| 9.83 | 9.91 | 9.77 | 9.83 | +0.10% | |
| 9.89 | 9.95 | 9.81 | 9.82 | -1.31% | |
| 10.35 | 10.38 | 9.84 | 9.95 | -4.69% | |
| 10.77 | 10.92 | 10.35 | 10.44 | +1.56% | |
| 11.24 | 11.24 | 9.72 | 10.28 | -6.12% | |
| 10.98 | 11.12 | 10.89 | 10.95 | -0.73% | |
| 10.88 | 11.11 | 10.79 | 11.03 | +0.91% | |
| 10.73 | 10.94 | 10.50 | 10.93 | +2.92% | |
| 10.62 | 10.66 | 10.43 | 10.62 | 0.00% | |
| 10.92 | 10.92 | 10.46 | 10.62 | -3.89% | |
| 10.80 | 11.09 | 10.74 | 11.05 | +1.75% | |
| 10.41 | 10.94 | 10.41 | 10.86 | +4.32% | |
| 10.31 | 10.46 | 10.29 | 10.41 | +1.26% | |
| 9.99 | 10.31 | 9.99 | 10.28 | +2.90% | |
| 9.95 | 10.05 | 9.77 | 9.99 | +0.50% | |
| 10.22 | 10.22 | 9.84 | 9.94 | -2.45% | |
| 10.31 | 10.40 | 10.10 | 10.19 | -1.16% | |
| 10.21 | 10.49 | 10.18 | 10.31 | +0.59% | |
| 10.43 | 10.63 | 10.23 | 10.25 | -1.16% | |
| 10.12 | 10.37 | 10.03 | 10.37 | +2.37% | |
| 10.84 | 10.84 | 10.11 | 10.13 | -6.46% | |
| 11.17 | 11.17 | 10.80 | 10.83 | -3.04% | |
| 11.20 | 11.31 | 11.15 | 11.17 | 0.00% | |
| 11.30 | 11.30 | 10.96 | 11.17 | -0.09% | |
| 11.49 | 11.49 | 11.13 | 11.18 | -3.37% | |
| 11.56 | 11.65 | 11.46 | 11.57 | +0.43% | |
| 11.47 | 11.59 | 11.38 | 11.52 | +1.50% | |
| 11.48 | 11.58 | 11.31 | 11.35 | -1.65% | |
| 11.40 | 11.73 | 11.33 | 11.54 | +1.41% | |
| 11.17 | 11.41 | 10.89 | 11.38 | +2.52% | |
| 11.09 | 11.20 | 10.96 | 11.10 | 0.00% | |
| 11.09 | 11.16 | 10.74 | 11.10 | -0.45% | |
| 10.82 | 11.20 | 10.80 | 11.15 | +3.62% | |
| 10.86 | 10.95 | 10.68 | 10.76 | -1.74% | |
| 10.99 | 11.08 | 10.92 | 10.95 | 0.00% | |
| 10.86 | 10.95 | 10.81 | 10.95 | +2.05% | |
| 10.49 | 10.84 | 10.49 | 10.73 | +2.19% | |
| 10.61 | 10.61 | 10.42 | 10.50 | +0.10% | |
| 10.70 | 10.70 | 10.40 | 10.49 | -0.66% | |
| 10.43 | 10.61 | 10.43 | 10.56 | +1.93% | |
| 10.43 | 10.47 | 10.30 | 10.36 | -0.86% | |
| 10.43 | 10.60 | 10.40 | 10.45 | +0.10% | |
| 10.42 | 10.56 | 10.37 | 10.44 | 0.00% | |
| 10.34 | 10.49 | 10.23 | 10.44 | +1.75% | |
| 10.22 | 10.44 | 10.22 | 10.26 | +0.49% | |
| 10.22 | 10.28 | 10.17 | 10.21 | -0.68% | |
| 10.11 | 10.29 | 10.09 | 10.28 | +1.88% | |
| 10.00 | 10.33 | 10.00 | 10.09 | +2.02% | |
| 10.42 | 10.43 | 9.81 | 9.89 | -5.18% | |
| 10.48 | 10.57 | 10.42 | 10.43 | -0.48% | |
| 10.39 | 10.54 | 10.39 | 10.48 | +0.29% | |
| 10.47 | 10.61 | 10.41 | 10.45 | -0.67% | |
| 10.70 | 10.77 | 10.41 | 10.52 | -1.87% | |
| 10.79 | 10.96 | 10.58 | 10.72 | -0.56% | |
| 10.78 | 11.01 | 10.61 | 10.78 | -0.19% | |
| 10.85 | 10.91 | 10.69 | 10.80 | -0.46% | |
| 10.87 | 10.88 | 10.64 | 10.85 | -0.82% | |
| 11.07 | 11.15 | 10.85 | 10.94 | -1.08% | |
| 10.87 | 11.27 | 10.87 | 11.06 | 0.00% | |
| 10.69 | 11.11 | 10.69 | 11.06 | +1.94% | |
| 10.65 | 10.89 | 10.57 | 10.85 | +2.07% | |
| 10.73 | 10.85 | 10.52 | 10.63 | -1.02% | |
| 10.48 | 10.74 | 10.37 | 10.74 | +1.42% | |
| 10.18 | 10.61 | 10.14 | 10.59 | +4.13% | |
| 10.53 | 10.63 | 10.09 | 10.17 | -3.42% | |
| 10.97 | 10.97 | 10.51 | 10.53 | -2.95% | |
| 10.61 | 11.01 | 10.53 | 10.85 | +3.93% | |
| 11.01 | 11.32 | 9.80 | 10.44 | -12.05% | |
| 11.67 | 11.93 | 11.63 | 11.87 | +1.89% | |
| 11.76 | 11.91 | 11.60 | 11.65 | -1.44% | |
| 11.92 | 11.95 | 11.82 | 11.82 | -0.67% | |
| 11.76 | 11.90 | 11.74 | 11.90 | +0.42% | |
| 12.18 | 12.18 | 11.81 | 11.85 | -3.27% | |
| 12.17 | 12.30 | 12.11 | 12.25 | +1.07% | |
| 11.97 | 12.20 | 11.93 | 12.12 | +0.83% | |
| 11.87 | 12.07 | 11.86 | 12.02 | +0.67% | |
| 11.68 | 11.94 | 11.68 | 11.94 | +2.23% | |
| 11.86 | 11.86 | 11.68 | 11.68 | -1.52% | |
| 11.91 | 11.96 | 11.80 | 11.86 | -0.59% | |
| 11.91 | 12.11 | 11.91 | 11.93 | +0.17% | |
| 11.88 | 11.95 | 11.84 | 11.91 | +0.93% | |
| 11.71 | 11.89 | 11.69 | 11.80 | +0.60% | |
| 11.68 | 11.77 | 11.59 | 11.73 | +0.95% | |
| 11.47 | 11.65 | 11.47 | 11.62 | +1.22% | |
| 11.47 | 11.62 | 11.45 | 11.48 | +0.09% | |
| 11.70 | 11.76 | 11.37 | 11.47 | -2.22% | |
| 11.41 | 11.79 | 11.41 | 11.73 | +2.18% | |
| 11.38 | 11.53 | 11.37 | 11.48 | +1.95% | |
| 11.09 | 11.32 | 10.95 | 11.26 | +1.35% | |
| 10.95 | 11.20 | 10.94 | 11.11 | +1.28% | |
| 10.85 | 11.09 | 10.60 | 10.97 | -0.18% | |
| 11.22 | 11.24 | 10.98 | 10.99 | -2.31% | |
| 11.39 | 11.39 | 11.17 | 11.25 | -0.53% | |
| 11.15 | 11.33 | 11.13 | 11.31 | +1.62% | |
| 11.42 | 11.42 | 11.10 | 11.13 | -3.13% | |
| 11.37 | 11.51 | 11.34 | 11.49 | +0.70% | |
| 11.41 | 11.45 | 11.36 | 11.41 | +0.97% | |
| 11.34 | 11.40 | 11.28 | 11.30 | -0.53% | |
| 11.25 | 11.47 | 11.15 | 11.36 | +2.71% | |
| 11.16 | 11.28 | 11.02 | 11.06 | 0.00% | |
| 11.24 | 11.27 | 11.06 | 11.06 | -1.86% | |
| 11.36 | 11.39 | 11.16 | 11.27 | -1.31% | |
| 11.37 | 11.60 | 11.37 | 11.42 | +0.53% | |
| 11.36 | 11.48 | 11.23 | 11.36 | +0.44% | |
| 11.32 | 11.41 | 11.19 | 11.31 | +0.09% | |
| 11.01 | 11.38 | 11.01 | 11.30 | +1.44% | |
| 11.52 | 11.53 | 11.12 | 11.14 | -3.80% | |
| 11.50 | 11.68 | 11.50 | 11.58 | +0.70% | |
| 11.54 | 11.60 | 11.20 | 11.50 | -1.12% | |
| 11.55 | 11.67 | 11.41 | 11.63 | 0.00% | |
| 11.59 | 11.69 | 11.50 | 11.63 | -0.43% | |
| 11.66 | 11.72 | 11.38 | 11.68 | +0.69% | |
| 11.41 | 11.69 | 11.32 | 11.60 | +0.52% | |
| 11.48 | 11.57 | 11.32 | 11.54 | +1.32% | |
| 11.28 | 11.43 | 11.10 | 11.39 | +0.26% | |
| 11.30 | 11.57 | 11.10 | 11.36 | +0.80% | |
| 11.18 | 11.34 | 10.79 | 11.27 | +1.99% | |
| 10.69 | 11.08 | 10.67 | 11.05 | +3.37% | |
| 10.87 | 11.14 | 10.52 | 10.69 | -1.84% | |
| 11.29 | 11.56 | 10.31 | 10.89 | -2.16% | |
| 10.91 | 11.33 | 10.89 | 11.13 | +1.09% | |
| 11.28 | 11.28 | 10.96 | 11.01 | -2.48% | |
| 11.12 | 11.45 | 10.99 | 11.29 | +1.80% | |
| 11.10 | 11.13 | 10.82 | 11.09 | +0.18% | |
| 11.10 | 11.16 | 11.00 | 11.07 | +0.09% | |
| 11.16 | 11.21 | 10.96 | 11.06 | -0.72% | |
| 11.00 | 11.23 | 11.00 | 11.14 | +1.46% | |
| 11.33 | 11.33 | 10.94 | 10.98 | -2.92% | |
| 11.27 | 11.38 | 11.26 | 11.31 | +0.53% | |
| 11.14 | 11.37 | 11.12 | 11.25 | +0.63% | |
| 11.12 | 11.27 | 11.12 | 11.18 | +0.99% | |
| 11.21 | 11.34 | 11.01 | 11.07 | -1.34% | |
| 11.06 | 11.28 | 11.06 | 11.22 | +1.54% | |
| 10.97 | 11.11 | 10.94 | 11.05 | +0.73% | |
| 10.90 | 11.04 | 10.82 | 10.97 | +1.48% | |
| 10.85 | 10.96 | 10.78 | 10.81 | -0.37% | |
| 11.00 | 11.00 | 10.78 | 10.85 | -1.63% | |
| 11.08 | 11.16 | 10.94 | 11.03 | -0.27% | |
| 11.10 | 11.15 | 10.94 | 11.06 | -0.90% | |
| 11.27 | 11.28 | 11.09 | 11.16 | -0.71% | |
| 11.10 | 11.36 | 11.06 | 11.24 | +1.90% | |
| 11.09 | 11.22 | 11.02 | 11.03 | -0.36% | |
| 11.18 | 11.27 | 11.01 | 11.07 | -1.60% | |
| 11.27 | 11.45 | 11.23 | 11.25 | -0.35% | |
| 11.06 | 11.34 | 10.90 | 11.29 | +1.90% | |
| 11.24 | 11.29 | 10.99 | 11.08 | -1.69% | |
| 11.27 | 11.34 | 11.20 | 11.27 | -0.35% | |
| 11.69 | 11.70 | 11.23 | 11.31 | -3.33% | |
| 11.32 | 11.84 | 11.24 | 11.70 | +3.27% | |
| 11.17 | 11.33 | 11.15 | 11.33 | +1.61% | |
| 11.34 | 11.43 | 11.13 | 11.15 | -2.36% | |
| 11.38 | 11.47 | 11.28 | 11.42 | +0.35% | |
| 11.88 | 11.96 | 11.31 | 11.38 | -9.90% | |
| 12.56 | 12.82 | 12.46 | 12.63 | +0.56% | |
| 12.48 | 12.69 | 12.44 | 12.56 | +0.64% | |
| 12.50 | 12.57 | 12.44 | 12.48 | -0.48% | |
| 12.71 | 12.73 | 12.46 | 12.54 | -1.10% | |
| 12.71 | 12.79 | 12.60 | 12.68 | -0.24% | |
| 12.85 | 12.94 | 12.51 | 12.71 | -1.32% | |
| 12.89 | 12.97 | 12.68 | 12.88 | +1.10% | |
| 12.97 | 13.04 | 12.66 | 12.74 | -2.23% | |
| 12.77 | 13.06 | 12.71 | 13.03 | +1.96% | |
| 12.80 | 12.82 | 12.69 | 12.78 | -0.23% | |
| 12.87 | 12.87 | 12.71 | 12.81 | -0.08% | |
| 12.73 | 12.87 | 12.69 | 12.82 | +1.18% | |
| 12.67 | 12.71 | 12.52 | 12.67 | +0.16% | |
| 12.29 | 12.69 | 12.28 | 12.65 | +3.35% | |
| 12.17 | 12.41 | 12.05 | 12.24 | +0.41% | |
| 11.92 | 12.20 | 11.92 | 12.19 | +2.27% | |
| 12.10 | 12.10 | 11.91 | 11.92 | -1.57% | |
| 12.18 | 12.20 | 12.04 | 12.11 | -0.74% | |
| 12.24 | 12.30 | 12.14 | 12.20 | -0.65% | |
| 12.09 | 12.29 | 12.03 | 12.28 | +1.49% | |
| 12.46 | 12.47 | 12.02 | 12.10 | +2.28% | |
| 11.84 | 11.99 | 11.78 | 11.83 | -1.00% | |
| 11.97 | 11.99 | 11.90 | 11.95 | -0.42% | |
| 11.90 | 12.07 | 11.83 | 12.00 | +0.42% | |
| 11.83 | 12.00 | 11.79 | 11.95 | +0.84% | |
| 11.72 | 11.88 | 11.50 | 11.85 | +1.28% | |
| 11.25 | 11.84 | 11.23 | 11.70 | +4.19% | |
| 11.46 | 11.46 | 11.18 | 11.23 | -1.06% | |
| 11.59 | 11.69 | 11.35 | 11.35 | -2.49% | |
| 11.66 | 11.78 | 11.57 | 11.64 | -0.17% | |
| 11.74 | 11.92 | 11.61 | 11.66 | -0.17% | |
| 11.94 | 11.94 | 11.65 | 11.68 | -2.26% | |
| 12.02 | 12.03 | 11.83 | 11.95 | -0.75% | |
| 12.02 | 12.16 | 11.95 | 12.04 | 0.00% | |
| 11.98 | 12.11 | 11.91 | 12.04 | +0.58% | |
| 12.12 | 12.12 | 11.65 | 11.97 | -1.40% | |
| 12.20 | 12.36 | 12.07 | 12.14 | -0.41% | |
| 12.50 | 12.74 | 11.99 | 12.19 | -1.69% | |
| 12.03 | 12.41 | 11.95 | 12.40 | +2.82% | |
| 11.74 | 12.14 | 11.72 | 12.06 | +2.73% | |
| 11.77 | 11.93 | 11.57 | 11.74 | -0.84% | |
| 11.73 | 11.86 | 11.50 | 11.84 | +0.94% | |
| 11.83 | 12.06 | 11.73 | 11.73 | -1.51% | |
| 11.56 | 11.92 | 11.56 | 11.91 | +2.41% | |
| 11.83 | 11.86 | 11.63 | 11.63 | -1.44% | |
| 11.91 | 12.01 | 11.67 | 11.80 | -0.76% | |
| 11.87 | 11.91 | 11.77 | 11.89 | +0.17% | |
| 11.94 | 11.98 | 11.76 | 11.87 | -0.50% | |
| 11.86 | 11.94 | 11.77 | 11.93 | +0.59% | |
| 11.79 | 11.91 | 11.66 | 11.86 | +0.25% | |
| 11.81 | 11.87 | 11.65 | 11.83 | +0.34% | |
| 11.66 | 11.88 | 11.56 | 11.79 | +1.20% | |
| 12.17 | 12.17 | 11.61 | 11.65 | -3.96% | |
| 12.31 | 12.31 | 11.90 | 12.13 | -1.38% | |
| 11.95 | 12.37 | 11.87 | 12.30 | +2.59% | |
| 11.88 | 11.99 | 11.67 | 11.99 | +1.44% | |
| 12.05 | 12.10 | 11.74 | 11.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACIC chart for longer ranges.