American Coastal Insurance Corp (NQ: ACIC )

13.50 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 10.83 10.83 10.26 10.36 353,997 -0.33(-3.09%)
Mar 28, 2024 10.54 10.87 10.54 10.69 2,424,089 +0.07(+0.66%)
Mar 27, 2024 10.28 10.66 10.19 10.62 434,123 +0.51(+5.04%)
Mar 26, 2024 10.03 10.23 9.900 10.11 512,845 -0.06(-0.59%)
Mar 25, 2024 10.40 10.54 10.09 10.17 528,909 +0.06(+0.59%)
Mar 22, 2024 10.44 10.46 9.890 10.11 741,399 -0.75(-6.91%)
Mar 21, 2024 10.58 10.91 10.52 10.86 191,486 +0.31(+2.94%)
Mar 20, 2024 10.72 10.85 10.39 10.55 277,583 -0.17(-1.59%)
Mar 19, 2024 10.64 10.89 10.64 10.72 154,082 +0.03(+0.28%)
Mar 18, 2024 10.69 10.93 10.59 10.69 175,219 -0.08(-0.74%)
Mar 15, 2024 10.57 10.90 10.57 10.77 183,151 +0.17(+1.60%)
Mar 14, 2024 10.60 10.65 10.39 10.60 197,019 -0.06(-0.56%)
Mar 13, 2024 10.59 10.85 10.49 10.66 302,689 -0.01(-0.09%)
Mar 12, 2024 10.02 10.71 9.850 10.67 377,399 +0.57(+5.64%)
Mar 11, 2024 10.00 10.33 9.970 10.10 274,740 +0.06(+0.60%)
Mar 08, 2024 10.59 10.67 10.00 10.04 330,384 -0.54(-5.10%)
Mar 07, 2024 10.40 10.77 10.30 10.58 238,582 +0.20(+1.93%)
Mar 06, 2024 10.53 10.71 10.14 10.38 403,556 +0.04(+0.34%)
Mar 05, 2024 10.79 11.28 10.24 10.35 685,322 -0.50(-4.65%)
Mar 04, 2024 12.21 12.47 10.81 10.85 751,864 -1.05(-8.82%)
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.