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 -0.22 (-2.00%)
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 (%)
Sep 29, 2023 7.350 7.600 7.320 7.360 2,201,468 -0.01(-0.20%)
Sep 28, 2023 8.770 8.799 6.610 7.375 2,429,654 -1.56(-17.51%)
Sep 27, 2023 8.700 9.290 8.650 8.940 687,480 +0.30(+3.47%)
Sep 26, 2023 8.870 9.070 8.490 8.640 649,451 -0.34(-3.79%)
Sep 25, 2023 7.500 9.100 8.860 8.980 2,401,820 +1.54(+20.70%)
Sep 22, 2023 7.390 7.640 7.340 7.440 163,182 +0.11(+1.50%)
Sep 21, 2023 7.320 7.470 7.140 7.330 234,301 -0.11(-1.48%)
Sep 20, 2023 7.750 7.930 7.340 7.440 286,005 -0.25(-3.31%)
Sep 19, 2023 7.510 7.720 7.510 7.695 173,892 +0.07(+0.85%)
Sep 18, 2023 7.480 7.900 7.430 7.630 222,448 -0.04(-0.52%)
Sep 15, 2023 7.840 7.900 7.510 7.670 370,786 -0.17(-2.17%)
Sep 14, 2023 7.720 7.940 7.670 7.840 460,822 +0.14(+1.82%)
Sep 13, 2023 7.670 7.930 7.490 7.700 302,245 +0.02(+0.26%)
Sep 12, 2023 7.690 7.750 7.490 7.680 180,646 -0.03(-0.39%)
Sep 11, 2023 7.350 7.710 387,316 +0.44(+6.05%)
Sep 06, 2023 7.270 0 -0.27(-3.58%)
Sep 05, 2023 7.730 7.770 7.425 7.540 339,597 -0.21(-2.71%)
Sep 01, 2023 7.470 7.810 7.460 7.750 264,683 +0.25(+3.40%)
Aug 31, 2023 7.750 7.810 7.250 7.495 241,049 -0.27(-3.54%)
Aug 30, 2023 7.460 8.000 7.380 7.770 398,975 +0.28(+3.74%)
Aug 29, 2023 7.330 7.760 7.172 7.490 438,265 +0.19(+2.53%)
Aug 28, 2023 7.210 7.394 6.800 7.305 493,221 +0.01(+0.21%)
Aug 25, 2023 7.310 7.502 7.210 7.290 161,297 -0.02(-0.27%)
Aug 24, 2023 7.460 7.480 7.230 7.310 145,025 -0.18(-2.40%)
Aug 23, 2023 7.170 7.615 7.170 7.490 180,196 +0.27(+3.74%)
Aug 22, 2023 7.630 7.720 7.170 7.220 275,100 -0.38(-5.00%)
Aug 21, 2023 7.930 7.990 7.350 7.600 302,812 -0.32(-4.04%)
Aug 18, 2023 7.550 8.025 7.430 7.920 246,903 +0.28(+3.66%)
Aug 17, 2023 7.770 8.180 7.510 7.640 315,967 -0.22(-2.80%)
Aug 16, 2023 8.240 8.540 7.710 7.860 344,220 -0.38(-4.61%)
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.