Skip to main content

American Coastal Insurance Corp (NQ: ACIC )

13.95 +0.19 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 13.64 14.01 13.51 13.95 178,251 +0.19(+1.38%)
Feb 27, 2024 13.97 14.05 13.51 13.76 289,359 +0.07(+0.51%)
Feb 26, 2024 13.88 13.92 13.26 13.69 286,681 +0.09(+0.66%)
Feb 23, 2024 13.28 13.81 13.21 13.60 266,806 +0.26(+1.95%)
Feb 22, 2024 13.27 13.82 13.11 13.34 462,675 +0.07(+0.53%)
Feb 21, 2024 13.28 13.40 13.05 13.27 274,026 -0.12(-0.90%)
Feb 20, 2024 13.08 13.68 12.96 13.39 438,887 +0.20(+1.52%)
Feb 16, 2024 12.74 13.26 12.69 13.19 395,903 +0.45(+3.53%)
Feb 15, 2024 12.55 12.79 12.32 12.74 331,790 +0.19(+1.51%)
Feb 14, 2024 11.81 12.90 11.81 12.55 658,285 +0.93(+8.00%)
Feb 13, 2024 11.45 11.97 11.44 11.62 214,286 -0.16(-1.36%)
Feb 12, 2024 11.67 12.12 11.67 11.78 264,967 +0.10(+0.90%)
Feb 09, 2024 11.38 11.76 11.10 11.68 299,124 +0.28(+2.41%)
Feb 08, 2024 11.02 11.50 10.92 11.40 289,055 +0.43(+3.92%)
Feb 07, 2024 11.23 11.31 10.93 10.97 376,943 -0.29(-2.58%)
Feb 06, 2024 11.30 11.35 10.97 11.26 315,539 -0.04(-0.35%)
Feb 05, 2024 11.58 11.78 11.01 11.30 360,095 -0.11(-0.96%)
Feb 02, 2024 12.18 12.41 11.40 11.41 1,809,729 -0.75(-6.17%)
Feb 01, 2024 11.73 12.17 11.62 12.16 317,310 +0.59(+5.10%)
Jan 31, 2024 11.68 12.04 11.57 11.57 308,990 -0.05(-0.43%)
Jan 30, 2024 11.72 11.91 11.46 11.62 180,152 +0.02(+0.17%)
Jan 29, 2024 11.38 11.74 11.30 11.60 161,026 +0.26(+2.29%)
Jan 26, 2024 11.67 11.98 11.06 11.34 298,005 -0.25(-2.11%)
Jan 25, 2024 11.73 11.73 11.31 11.59 180,536 -0.03(-0.30%)
Jan 24, 2024 11.96 11.99 11.35 11.62 225,817 -0.09(-0.73%)
Jan 23, 2024 11.80 11.87 11.47 11.71 256,327 +0.02(+0.13%)
Jan 22, 2024 11.42 11.80 10.81 11.69 466,664 +0.19(+1.65%)
Jan 19, 2024 12.01 12.07 11.39 11.50 544,975 -0.53(-4.41%)
Jan 18, 2024 12.07 12.55 11.66 12.03 820,910 +0.13(+1.09%)
Jan 17, 2024 10.15 12.24 9.944 11.90 2,274,687 +2.01(+20.32%)
Jan 16, 2024 9.980 10.16 9.720 9.890 209,501 -0.04(-0.40%)
Jan 12, 2024 10.07 10.15 9.760 9.930 170,186 +0.04(+0.40%)
Jan 11, 2024 10.04 10.04 9.580 9.890 161,678 -0.03(-0.30%)
Jan 10, 2024 10.25 10.25 9.750 9.920 170,237 -0.16(-1.59%)
Jan 09, 2024 10.08 10.09 9.624 10.08 162,265 +0.01(+0.10%)
Jan 08, 2024 10.17 10.28 9.650 10.07 207,620 +0.17(+1.72%)
Jan 05, 2024 9.980 10.05 9.800 9.900 195,845 +0.19(+1.96%)
Jan 04, 2024 10.35 10.35 9.680 9.710 254,832 -0.52(-5.08%)
Jan 03, 2024 9.690 10.43 9.690 10.23 376,746 +0.52(+5.36%)
Jan 02, 2024 9.460 9.800 9.360 9.710 209,248 +0.25(+2.64%)
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 8.850 8.330 8.640 3,021,296 +0.32(+3.78%)
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.