Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Coastal Insurance Corp (NQ: ACIC )

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.740 9.740 9.310 9.460 286,503 -0.28(-2.87%)
Dec 28, 2023 10.18 10.18 9.620 9.740 302,924 -0.42(-4.18%)
Dec 27, 2023 9.680 10.28 9.680 10.16 294,651 +0.53(+5.56%)
Dec 26, 2023 9.310 9.672 9.211 9.630 239,600 +0.34(+3.66%)
Dec 22, 2023 8.990 9.310 8.910 9.290 294,061 +0.38(+4.32%)
Dec 21, 2023 8.610 8.910 8.610 8.905 252,064 +0.43(+5.14%)
Dec 20, 2023 8.590 8.810 8.450 8.470 254,474 -0.05(-0.59%)
Dec 19, 2023 8.370 8.560 8.360 8.520 390,814 +0.21(+2.53%)
Dec 18, 2023 8.690 8.690 8.270 8.310 378,061 -0.16(-1.89%)
Dec 15, 2023 8.900 9.000 8.440 8.470 310,696 -0.37(-4.13%)
Dec 14, 2023 8.790 9.220 8.790 8.835 508,313 +0.05(+0.51%)
Dec 13, 2023 8.580 8.850 8.500 8.790 235,721 +0.23(+2.69%)
Dec 12, 2023 8.680 8.770 8.470 8.560 194,226 -0.11(-1.27%)
Dec 11, 2023 8.730 8.730 8.440 8.670 337,427 -0.02(-0.23%)
Dec 08, 2023 8.480 8.720 8.420 8.690 242,977 +0.20(+2.36%)
Dec 07, 2023 8.450 8.620 8.367 8.490 403,750 +0.07(+0.83%)
Dec 06, 2023 8.800 9.050 8.365 8.420 842,596 -0.22(-2.55%)
Dec 05, 2023 8.920 8.920 8.300 8.640 957,644 +0.00(+0.00%)
Dec 04, 2023 8.330 8.830 8.330 8.640 3,021,296 +0.32(+3.78%)
Dec 01, 2023 8.250 8.385 8.150 8.325 195,859 +0.05(+0.67%)
Nov 30, 2023 8.250 8.380 8.208 8.270 145,981 +0.05(+0.61%)
Nov 29, 2023 8.330 8.330 8.190 8.220 162,412 -0.01(-0.12%)
Nov 28, 2023 8.480 8.480 8.100 8.230 312,652 -0.15(-1.79%)
Nov 27, 2023 8.300 8.500 8.216 8.380 225,259 +0.09(+1.09%)
Nov 24, 2023 8.250 8.490 8.190 8.290 219,346 +0.10(+1.22%)
Nov 22, 2023 8.300 8.410 8.180 8.190 209,476 -0.09(-1.09%)
Nov 21, 2023 8.100 8.482 8.040 8.280 534,955 +0.19(+2.35%)
Nov 20, 2023 8.060 8.180 7.920 8.090 424,025 -0.03(-0.37%)
Nov 17, 2023 8.230 8.400 7.903 8.120 663,583 -0.09(-1.10%)
Nov 16, 2023 8.950 8.950 7.970 8.210 718,955 -0.77(-8.57%)
Nov 15, 2023 9.330 9.960 8.890 8.980 672,357 -0.48(-5.07%)
Nov 14, 2023 7.500 9.640 7.500 9.460 2,164,006 +2.61(+38.10%)
Nov 13, 2023 7.430 7.430 6.820 6.850 521,467 -0.50(-6.80%)
Nov 10, 2023 7.430 7.540 7.300 7.350 553,549 -0.06(-0.81%)
Nov 09, 2023 7.500 7.670 7.330 7.410 883,456 -0.01(-0.13%)
Nov 08, 2023 7.300 7.465 7.300 7.420 290,826 +0.15(+2.06%)
Nov 07, 2023 7.420 7.440 7.155 7.270 300,318 -0.13(-1.76%)
Nov 06, 2023 7.450 7.480 7.270 7.400 165,748 -0.04(-0.54%)
Nov 03, 2023 7.570 7.750 7.380 7.440 511,591 -0.01(-0.13%)
Nov 02, 2023 7.500 7.500 7.310 7.450 198,577 +0.00(+0.00%)
Nov 01, 2023 7.530 7.560 7.380 7.450 140,437 -0.04(-0.53%)
Oct 31, 2023 7.540 7.540 7.360 7.490 246,247 -0.02(-0.27%)
Oct 30, 2023 7.370 7.560 7.330 7.510 322,574 +0.19(+2.60%)
Oct 27, 2023 7.360 7.360 7.070 7.320 296,120 -0.04(-0.54%)
Oct 26, 2023 7.510 7.570 7.340 7.360 267,865 -0.06(-0.81%)
Oct 25, 2023 7.320 7.580 7.280 7.420 179,643 +0.07(+0.95%)
Oct 24, 2023 7.390 7.430 7.240 7.350 198,103 +0.04(+0.55%)
Oct 23, 2023 7.360 7.570 7.270 7.310 324,132 -0.13(-1.75%)
Oct 20, 2023 7.450 7.460 7.220 7.440 300,458 -0.04(-0.53%)
Oct 19, 2023 7.570 7.670 7.400 7.480 283,669 -0.08(-1.06%)
Oct 18, 2023 7.460 7.610 7.410 7.560 371,002 +0.07(+0.93%)
Oct 17, 2023 7.470 7.620 7.400 7.490 173,076 -0.01(-0.13%)
Oct 16, 2023 7.550 7.620 7.410 7.500 223,132 +0.00(+0.00%)
Oct 13, 2023 7.410 7.520 7.300 7.500 311,469 +0.15(+2.04%)
Oct 12, 2023 7.490 7.547 7.330 7.350 238,994 -0.11(-1.47%)
Oct 11, 2023 7.520 7.659 7.380 7.460 225,467 -0.04(-0.53%)
Oct 10, 2023 7.450 7.555 7.270 7.500 246,207 +0.03(+0.40%)
Oct 09, 2023 7.370 7.650 7.370 7.470 232,464 +0.03(+0.40%)
Oct 06, 2023 7.400 7.525 7.310 7.440 168,752 +0.08(+1.09%)
Oct 05, 2023 7.490 7.600 7.320 7.360 247,180 -0.19(-2.52%)
Oct 04, 2023 7.110 7.580 7.040 7.550 540,177 +0.44(+6.19%)
Oct 03, 2023 7.130 7.310 7.000 7.110 318,253 -0.06(-0.84%)
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.