Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Coastal Insurance Corp
(NY:
ACIC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.950
9.950
9.920
9.930
278,369
+0.04(+0.40%)
May 27, 2021
9.950
9.960
9.880
9.890
567,740
-0.06(-0.60%)
May 26, 2021
9.900
9.950
9.900
9.950
598,665
+0.03(+0.30%)
May 25, 2021
9.920
9.950
9.910
9.920
713,069
+0.01(+0.10%)
May 24, 2021
9.930
9.960
9.910
9.910
865,184
-0.01(-0.10%)
May 21, 2021
9.910
9.950
9.910
9.920
320,445
+0.02(+0.20%)
May 20, 2021
9.940
9.940
9.880
9.900
1,023,722
-0.03(-0.30%)
May 19, 2021
9.880
9.940
9.880
9.930
871,754
+0.04(+0.40%)
May 18, 2021
9.870
9.910
9.870
9.890
738,334
+0.01(+0.10%)
May 17, 2021
9.850
9.880
9.835
9.880
519,301
+0.01(+0.10%)
May 14, 2021
9.850
9.875
9.820
9.870
719,969
+0.02(+0.20%)
May 13, 2021
9.810
9.905
9.810
9.850
1,570,644
+0.00(+0.00%)
May 12, 2021
9.810
9.910
9.810
9.850
674,916
-0.01(-0.10%)
May 11, 2021
9.750
9.890
9.730
9.860
1,976,386
+0.00(+0.00%)
May 10, 2021
9.850
9.905
9.840
9.860
1,194,371
+0.00(+0.00%)
May 07, 2021
9.850
9.870
9.850
9.860
951,685
-0.02(-0.20%)
May 06, 2021
9.870
9.890
9.860
9.880
1,322,591
-0.01(-0.10%)
May 05, 2021
9.880
9.920
9.860
9.890
453,029
+0.02(+0.20%)
May 04, 2021
9.870
9.930
9.830
9.870
1,206,808
-0.03(-0.30%)
May 03, 2021
9.890
9.920
9.870
9.900
754,637
-0.04(-0.40%)
Apr 30, 2021
9.900
9.940
9.890
9.940
416,700
+0.04(+0.40%)
Apr 29, 2021
9.910
9.930
9.890
9.900
823,798
-0.01(-0.10%)
Apr 28, 2021
9.900
9.930
9.900
9.910
739,592
+0.01(+0.10%)
Apr 27, 2021
9.890
9.950
9.890
9.900
904,302
+0.01(+0.10%)
Apr 26, 2021
9.900
9.930
9.880
9.890
924,065
+0.00(+0.00%)
Apr 23, 2021
9.920
9.920
9.880
9.890
606,600
-0.03(-0.30%)
Apr 22, 2021
9.870
10.01
9.860
9.920
1,166,454
+0.03(+0.30%)
Apr 21, 2021
9.830
9.900
9.830
9.890
1,024,475
+0.03(+0.30%)
Apr 20, 2021
9.830
9.930
9.770
9.860
2,192,823
-0.01(-0.10%)
Apr 19, 2021
9.880
9.900
9.820
9.870
2,219,399
-0.05(-0.50%)
Apr 16, 2021
9.890
9.940
9.860
9.920
1,838,800
-0.03(-0.30%)
Apr 15, 2021
10.00
10.02
9.880
9.950
1,772,331
-0.06(-0.60%)
Apr 14, 2021
10.02
10.08
10.00
10.01
1,125,138
-0.05(-0.50%)
Apr 13, 2021
10.05
10.08
10.00
10.06
1,161,087
-0.02(-0.20%)
Apr 12, 2021
10.16
10.20
10.05
10.08
1,348,429
-0.13(-1.27%)
Apr 09, 2021
10.35
10.36
10.14
10.21
1,025,800
-0.19(-1.83%)
Apr 08, 2021
10.16
10.40
10.12
10.40
1,297,741
+0.34(+3.38%)
Apr 07, 2021
10.18
10.26
10.06
10.06
1,474,400
-0.16(-1.57%)
Apr 06, 2021
10.10
10.35
10.10
10.22
1,517,202
+0.14(+1.39%)
Apr 05, 2021
10.19
10.20
10.04
10.08
1,267,269
-0.04(-0.40%)
Apr 01, 2021
10.06
10.23
10.06
10.12
1,177,800
+0.07(+0.70%)
Mar 31, 2021
10.14
10.22
10.05
10.05
1,570,825
-0.07(-0.69%)
Mar 30, 2021
10.18
10.34
10.04
10.12
1,209,626
-0.17(-1.65%)
Mar 29, 2021
10.15
10.34
10.04
10.29
1,385,125
+0.14(+1.38%)
Mar 26, 2021
10.06
10.15
10.04
10.15
1,577,500
+0.11(+1.10%)
Mar 25, 2021
9.870
10.15
9.850
10.04
3,815,718
-0.09(-0.89%)
Mar 24, 2021
10.31
10.36
9.930
10.13
3,663,688
-0.21(-2.03%)
Mar 23, 2021
10.60
10.60
10.28
10.34
1,379,508
-0.28(-2.64%)
Mar 22, 2021
10.70
10.83
10.47
10.62
1,464,398
-0.06(-0.56%)
Mar 19, 2021
10.30
10.72
10.23
10.68
1,906,700
+0.33(+3.19%)
Mar 18, 2021
10.39
10.65
10.28
10.35
2,065,745
-0.09(-0.86%)
Mar 17, 2021
10.48
10.59
10.36
10.44
2,707,236
-0.12(-1.14%)
Mar 16, 2021
10.91
11.05
10.52
10.56
2,281,610
-0.36(-3.30%)
Mar 15, 2021
11.04
11.08
10.80
10.92
2,088,495
-0.23(-2.06%)
Mar 12, 2021
10.87
11.16
10.76
11.15
2,019,700
-0.06(-0.54%)
Mar 11, 2021
11.00
11.28
10.82
11.21
3,477,767
+0.46(+4.28%)
Mar 10, 2021
11.07
11.11
10.58
10.75
3,240,335
-0.18(-1.65%)
Mar 09, 2021
11.00
11.15
10.66
10.93
3,265,574
+0.21(+1.96%)
Mar 08, 2021
10.93
11.38
10.52
10.72
3,596,230
-0.31(-2.81%)
Mar 05, 2021
10.75
11.26
10.22
11.03
6,525,100
+0.26(+2.41%)
Mar 04, 2021
11.14
11.53
10.25
10.77
7,721,443
-0.45(-4.01%)
Mar 03, 2021
12.49
12.73
11.20
11.22
8,014,933
-1.14(-9.22%)
Mar 02, 2021
13.09
13.41
12.28
12.36
6,901,527
-0.49(-3.81%)
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
.