Skip to main content

American Coastal Insurance Corp (NQ: ACIC )

14.12 -0.18 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 14.45 14.62 13.88 14.12 177,003 -0.18(-1.26%)
Dec 05, 2024 14.55 14.55 14.08 14.30 207,740 -0.01(-0.07%)
Dec 04, 2024 13.41 15.08 13.40 14.31 597,455 +1.04(+7.84%)
Dec 03, 2024 13.44 13.52 13.20 13.27 151,895 -0.19(-1.41%)
Dec 02, 2024 13.75 13.76 13.30 13.46 131,578 -0.27(-1.97%)
Nov 29, 2024 13.64 13.83 13.58 13.73 92,598 +0.09(+0.66%)
Nov 27, 2024 13.60 13.73 13.54 13.64 94,043 +0.12(+0.89%)
Nov 26, 2024 13.49 13.64 13.23 13.52 127,367 -0.05(-0.37%)
Nov 25, 2024 13.55 13.91 13.45 13.57 167,964 +0.11(+0.82%)
Nov 22, 2024 13.34 13.50 13.24 13.46 133,188 +0.14(+1.05%)
Nov 21, 2024 13.16 13.33 12.96 13.32 116,902 +0.33(+2.54%)
Nov 20, 2024 13.08 13.17 12.94 12.99 187,731 -0.11(-0.84%)
Nov 19, 2024 12.99 13.24 12.93 13.10 130,735 +0.02(+0.15%)
Nov 18, 2024 12.94 13.31 12.90 13.08 176,351 +0.18(+1.40%)
Nov 15, 2024 12.97 13.13 12.70 12.90 187,677 +0.05(+0.39%)
Nov 14, 2024 13.15 13.21 12.71 12.85 356,997 -0.32(-2.43%)
Nov 13, 2024 13.50 13.50 13.03 13.17 170,578 -0.30(-2.23%)
Nov 12, 2024 13.31 13.49 13.11 13.47 202,986 +0.06(+0.45%)
Nov 11, 2024 13.11 13.42 13.07 13.41 155,435 +0.27(+2.05%)
Nov 08, 2024 12.81 13.15 12.36 13.14 176,118 +0.50(+3.96%)
Nov 07, 2024 13.47 13.47 12.59 12.64 227,865 -0.66(-4.96%)
Nov 06, 2024 13.09 13.52 12.91 13.30 366,983 +0.47(+3.66%)
Nov 05, 2024 12.06 12.90 12.00 12.83 161,432 +0.89(+7.45%)
Nov 04, 2024 12.30 12.37 11.86 11.94 176,058 -0.36(-2.93%)
Nov 01, 2024 12.24 12.57 12.16 12.30 154,958 +0.15(+1.23%)
Oct 31, 2024 12.09 12.43 12.01 12.15 202,678 -0.01(-0.08%)
Oct 30, 2024 11.77 12.30 11.74 12.16 155,571 +0.37(+3.14%)
Oct 29, 2024 11.97 12.09 11.74 11.79 204,146 -0.27(-2.24%)
Oct 28, 2024 12.13 12.29 11.99 12.06 242,277 -0.05(-0.41%)
Oct 25, 2024 12.50 12.50 12.07 12.11 388,872 -0.54(-4.27%)
Oct 24, 2024 10.95 12.73 10.95 12.65 1,071,217 +2.30(+22.22%)
Oct 23, 2024 10.44 10.44 10.18 10.35 133,822 -0.09(-0.86%)
Oct 22, 2024 10.40 10.57 10.08 10.44 183,763 +0.00(+0.00%)
Oct 21, 2024 10.59 10.87 10.36 10.44 385,611 -0.12(-1.14%)
Oct 18, 2024 10.65 10.67 10.29 10.56 304,320 -0.09(-0.85%)
Oct 17, 2024 10.94 10.94 10.62 10.65 112,669 -0.28(-2.56%)
Oct 16, 2024 10.72 11.04 10.65 10.93 209,175 +0.32(+3.02%)
Oct 15, 2024 10.39 10.92 10.28 10.61 273,931 +0.31(+3.01%)
Oct 14, 2024 10.64 10.64 10.12 10.30 252,467 -0.33(-3.10%)
Oct 11, 2024 10.15 10.70 10.15 10.63 454,273 +0.45(+4.42%)
Oct 10, 2024 10.22 10.48 9.600 10.18 596,594 +0.81(+8.64%)
Oct 09, 2024 9.500 9.500 8.820 9.370 742,404 -0.19(-1.99%)
Oct 08, 2024 9.440 9.755 9.345 9.560 771,356 +0.07(+0.74%)
Oct 07, 2024 10.82 10.89 9.140 9.490 1,237,289 -1.71(-15.27%)
Oct 04, 2024 11.13 11.21 11.07 11.20 112,306 +0.18(+1.63%)
Oct 03, 2024 10.90 11.14 10.90 11.02 172,357 +0.09(+0.82%)
Oct 02, 2024 11.04 11.10 10.90 10.93 138,106 -0.09(-0.82%)
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.