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

American Coastal Insurance Corp (NQ: ACIC )

11.26 +0.49 (+4.55%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 12, 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 (%)
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 8.510 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%)
Oct 02, 2023 7.310 7.430 6.910 7.170 568,149 -0.19(-2.58%)
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%)
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.