Skip to main content

American Coastal Insurance Corp (NQ: ACIC )

11.01 -0.08 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.16 11.19 10.96 11.01 316,899 -0.08(-0.72%)
Jun 20, 2024 10.84 11.16 10.81 11.09 182,600 +0.25(+2.31%)
Jun 18, 2024 10.93 11.30 10.83 10.84 186,337 -0.09(-0.82%)
Jun 17, 2024 10.70 10.96 10.63 10.93 188,386 +0.18(+1.67%)
Jun 14, 2024 10.74 10.90 10.60 10.75 164,076 -0.11(-1.01%)
Jun 13, 2024 10.95 10.98 10.71 10.86 144,534 -0.12(-1.09%)
Jun 12, 2024 10.93 11.33 10.79 10.98 248,379 +0.21(+1.95%)
Jun 11, 2024 10.91 10.99 10.73 10.77 179,911 -0.22(-2.00%)
Jun 10, 2024 11.08 11.14 10.85 10.99 301,798 -0.14(-1.26%)
Jun 07, 2024 11.23 11.42 11.09 11.13 129,256 -0.21(-1.85%)
Jun 06, 2024 11.38 11.43 11.10 11.34 165,940 -0.12(-1.05%)
Jun 05, 2024 11.51 11.64 11.21 11.46 201,897 -0.04(-0.35%)
Jun 04, 2024 11.72 11.75 11.46 11.50 248,523 -0.29(-2.46%)
Jun 03, 2024 11.90 12.18 11.48 11.79 318,802 -0.01(-0.08%)
May 31, 2024 12.17 12.17 11.78 11.80 216,805 -0.20(-1.67%)
May 30, 2024 11.92 12.65 11.80 12.00 376,164 +0.06(+0.50%)
May 29, 2024 11.95 12.07 11.78 11.94 173,481 -0.04(-0.33%)
May 28, 2024 12.16 12.43 11.82 11.98 259,435 -0.07(-0.58%)
May 24, 2024 13.00 13.06 12.04 12.05 386,500 -0.88(-6.81%)
May 23, 2024 13.58 13.58 12.80 12.93 228,846 -0.57(-4.22%)
May 22, 2024 13.59 13.75 13.26 13.50 193,727 +0.03(+0.22%)
May 21, 2024 13.87 14.38 13.43 13.47 379,753 -0.39(-2.81%)
May 20, 2024 13.15 13.89 13.12 13.86 484,550 +0.70(+5.32%)
May 17, 2024 12.73 13.42 12.73 13.16 318,689 +0.56(+4.44%)
May 16, 2024 12.50 12.83 12.31 12.60 141,315 +0.10(+0.80%)
May 15, 2024 12.34 12.75 12.03 12.50 364,670 +0.27(+2.21%)
May 14, 2024 12.17 12.38 12.00 12.23 201,672 +0.27(+2.26%)
May 13, 2024 12.10 12.39 11.83 11.96 397,902 -0.22(-1.81%)
May 10, 2024 11.70 13.33 11.60 12.18 825,928 +1.27(+11.64%)
May 09, 2024 10.65 10.93 10.60 10.91 235,139 +0.18(+1.68%)
May 08, 2024 10.51 10.77 10.46 10.73 199,767 +0.19(+1.80%)
May 07, 2024 10.29 10.56 10.25 10.54 136,559 +0.19(+1.84%)
May 06, 2024 10.30 10.57 10.29 10.35 152,038 +0.02(+0.19%)
May 03, 2024 10.50 10.52 10.23 10.33 156,054 -0.09(-0.86%)
May 02, 2024 10.76 10.77 10.32 10.42 137,437 -0.27(-2.53%)
May 01, 2024 10.45 10.79 10.44 10.69 151,796 +0.22(+2.10%)
Apr 30, 2024 10.50 10.62 10.39 10.47 197,758 -0.13(-1.23%)
Apr 29, 2024 10.78 10.88 10.46 10.60 180,557 -0.15(-1.40%)
Apr 26, 2024 10.95 10.95 10.60 10.75 105,779 -0.19(-1.74%)
Apr 25, 2024 10.80 11.06 10.73 10.94 150,304 +0.04(+0.37%)
Apr 24, 2024 10.49 11.08 10.49 10.90 173,281 +0.17(+1.58%)
Apr 23, 2024 10.51 10.85 10.48 10.73 152,814 +0.26(+2.48%)
Apr 22, 2024 10.66 10.76 10.39 10.47 151,971 -0.15(-1.46%)
Apr 19, 2024 10.27 10.64 10.27 10.62 216,189 +0.29(+2.86%)
Apr 18, 2024 10.32 10.45 10.17 10.33 225,293 +0.04(+0.39%)
Apr 17, 2024 10.79 10.79 10.22 10.29 265,375 -0.50(-4.63%)
Apr 16, 2024 10.67 10.88 10.56 10.79 141,293 +0.06(+0.56%)
Apr 15, 2024 10.80 10.85 10.63 10.73 155,288 -0.12(-1.11%)
Apr 12, 2024 11.09 11.29 10.76 10.85 182,650 -0.28(-2.52%)
Apr 11, 2024 11.26 11.31 11.01 11.13 144,561 -0.14(-1.24%)
Apr 10, 2024 11.23 11.67 11.14 11.27 231,340 -0.08(-0.66%)
Apr 09, 2024 11.37 11.53 11.10 11.35 264,051 +0.04(+0.31%)
Apr 08, 2024 11.29 11.38 10.92 11.31 223,967 +0.10(+0.89%)
Apr 05, 2024 10.98 11.47 10.98 11.21 203,391 +0.13(+1.17%)
Apr 04, 2024 10.89 11.55 10.84 11.08 330,815 +0.32(+2.97%)
Apr 03, 2024 10.28 10.81 10.28 10.76 214,612 +0.39(+3.76%)
Apr 02, 2024 10.22 10.54 10.22 10.37 182,663 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.