Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.44 10.50 10.28 10.34 229,000 -0.10(-0.96%)
Jan 28, 2021 10.41 10.56 10.28 10.44 547,748 +0.19(+1.85%)
Jan 27, 2021 10.44 10.50 10.21 10.25 576,803 -0.33(-3.12%)
Jan 26, 2021 10.85 10.90 10.53 10.58 396,233 -0.15(-1.40%)
Jan 25, 2021 10.74 10.87 10.53 10.73 505,310 +0.13(+1.23%)
Jan 22, 2021 10.55 10.65 10.48 10.60 463,400 +0.04(+0.38%)
Jan 21, 2021 10.60 10.72 10.52 10.56 272,156 +0.06(+0.57%)
Jan 20, 2021 10.62 10.62 10.46 10.50 284,113 -0.06(-0.57%)
Jan 19, 2021 10.49 10.59 10.41 10.56 1,115,313 +0.14(+1.34%)
Jan 15, 2021 10.51 10.54 10.38 10.42 211,300 -0.07(-0.67%)
Jan 14, 2021 10.59 10.59 10.44 10.49 925,527 +0.01(+0.10%)
Jan 13, 2021 10.60 10.68 10.42 10.48 858,641 +0.02(+0.19%)
Jan 12, 2021 10.40 10.68 10.26 10.46 247,924 +0.10(+0.97%)
Jan 11, 2021 10.40 10.40 10.26 10.36 251,680 -0.01(-0.10%)
Jan 08, 2021 10.27 10.42 10.20 10.37 284,300 +0.15(+1.47%)
Jan 07, 2021 10.29 10.39 10.12 10.22 121,074 +0.07(+0.69%)
Jan 06, 2021 10.31 10.52 10.13 10.15 210,086 -0.01(-0.10%)
Jan 05, 2021 10.19 10.28 10.12 10.16 135,191 +0.07(+0.69%)
Jan 04, 2021 10.11 10.15 10.07 10.09 25,100 +0.03(+0.30%)
Dec 31, 2020 10.06 10.06 10.06 50,894 -0.14(-1.37%)
Dec 30, 2020 10.29 10.45 10.19 10.20 50,894 -0.02(-0.20%)
Dec 29, 2020 10.49 10.49 10.15 10.22 109,380 -0.22(-2.11%)
Dec 28, 2020 11.01 11.82 10.20 10.44 333,088 +0.41(+4.09%)
Dec 24, 2020 10.05 10.19 9.950 10.03 254,200 -0.03(-0.30%)
Dec 23, 2020 10.14 10.23 9.730 10.06 30,508 +0.04(+0.40%)
Dec 22, 2020 10.09 10.12 9.960 10.02 186,020 -0.05(-0.50%)
Dec 21, 2020 10.34 10.34 9.830 10.07 23,651 +0.10(+1.00%)
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.