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 (%)
May 28, 2021 9.950 9.950 9.920 9.930 278,369 +0.04(+0.40%)
May 27, 2021 9.950 9.960 9.880 9.890 567,740 -0.06(-0.60%)
May 26, 2021 9.900 9.950 9.900 9.950 598,665 +0.03(+0.30%)
May 25, 2021 9.920 9.950 9.910 9.920 713,069 +0.01(+0.10%)
May 24, 2021 9.930 9.960 9.910 9.910 865,184 -0.01(-0.10%)
May 21, 2021 9.910 9.950 9.910 9.920 320,445 +0.02(+0.20%)
May 20, 2021 9.940 9.940 9.880 9.900 1,023,722 -0.03(-0.30%)
May 19, 2021 9.880 9.940 9.880 9.930 871,754 +0.04(+0.40%)
May 18, 2021 9.870 9.910 9.870 9.890 738,334 +0.01(+0.10%)
May 17, 2021 9.850 9.880 9.835 9.880 519,301 +0.01(+0.10%)
May 14, 2021 9.850 9.875 9.820 9.870 719,969 +0.02(+0.20%)
May 13, 2021 9.810 9.905 9.810 9.850 1,570,644 +0.00(+0.00%)
May 12, 2021 9.810 9.910 9.810 9.850 674,916 -0.01(-0.10%)
May 11, 2021 9.750 9.890 9.730 9.860 1,976,386 +0.00(+0.00%)
May 10, 2021 9.850 9.905 9.840 9.860 1,194,371 +0.00(+0.00%)
May 07, 2021 9.850 9.870 9.850 9.860 951,685 -0.02(-0.20%)
May 06, 2021 9.870 9.890 9.860 9.880 1,322,591 -0.01(-0.10%)
May 05, 2021 9.880 9.920 9.860 9.890 453,029 +0.02(+0.20%)
May 04, 2021 9.870 9.930 9.830 9.870 1,206,808 -0.03(-0.30%)
May 03, 2021 9.890 9.920 9.870 9.900 754,637 -0.04(-0.40%)
Apr 30, 2021 9.900 9.940 9.890 9.940 416,700 +0.04(+0.40%)
Apr 29, 2021 9.910 9.930 9.890 9.900 823,798 -0.01(-0.10%)
Apr 28, 2021 9.900 9.930 9.900 9.910 739,592 +0.01(+0.10%)
Apr 27, 2021 9.890 9.950 9.890 9.900 904,302 +0.01(+0.10%)
Apr 26, 2021 9.900 9.930 9.880 9.890 924,065 +0.00(+0.00%)
Apr 23, 2021 9.920 9.920 9.880 9.890 606,600 -0.03(-0.30%)
Apr 22, 2021 9.870 10.01 9.860 9.920 1,166,454 +0.03(+0.30%)
Apr 21, 2021 9.830 9.900 9.830 9.890 1,024,475 +0.03(+0.30%)
Apr 20, 2021 9.830 9.930 9.770 9.860 2,192,823 -0.01(-0.10%)
Apr 19, 2021 9.880 9.900 9.820 9.870 2,219,399 -0.05(-0.50%)
Apr 16, 2021 9.890 9.940 9.860 9.920 1,838,800 -0.03(-0.30%)
Apr 15, 2021 10.00 10.02 9.880 9.950 1,772,331 -0.06(-0.60%)
Apr 14, 2021 10.02 10.08 10.00 10.01 1,125,138 -0.05(-0.50%)
Apr 13, 2021 10.05 10.08 10.00 10.06 1,161,087 -0.02(-0.20%)
Apr 12, 2021 10.16 10.20 10.05 10.08 1,348,429 -0.13(-1.27%)
Apr 09, 2021 10.35 10.36 10.14 10.21 1,025,800 -0.19(-1.83%)
Apr 08, 2021 10.16 10.40 10.12 10.40 1,297,741 +0.34(+3.38%)
Apr 07, 2021 10.18 10.26 10.06 10.06 1,474,400 -0.16(-1.57%)
Apr 06, 2021 10.10 10.35 10.10 10.22 1,517,202 +0.14(+1.39%)
Apr 05, 2021 10.19 10.20 10.04 10.08 1,267,269 -0.04(-0.40%)
Apr 01, 2021 10.06 10.23 10.06 10.12 1,177,800 +0.07(+0.70%)
Mar 31, 2021 10.14 10.22 10.05 10.05 1,570,825 -0.07(-0.69%)
Mar 30, 2021 10.18 10.34 10.04 10.12 1,209,626 -0.17(-1.65%)
Mar 29, 2021 10.15 10.34 10.04 10.29 1,385,125 +0.14(+1.38%)
Mar 26, 2021 10.06 10.15 10.04 10.15 1,577,500 +0.11(+1.10%)
Mar 25, 2021 9.870 10.15 9.850 10.04 3,815,718 -0.09(-0.89%)
Mar 24, 2021 10.31 10.36 9.930 10.13 3,663,688 -0.21(-2.03%)
Mar 23, 2021 10.60 10.60 10.28 10.34 1,379,508 -0.28(-2.64%)
Mar 22, 2021 10.70 10.83 10.47 10.62 1,464,398 -0.06(-0.56%)
Mar 19, 2021 10.30 10.72 10.23 10.68 1,906,700 +0.33(+3.19%)
Mar 18, 2021 10.39 10.65 10.28 10.35 2,065,745 -0.09(-0.86%)
Mar 17, 2021 10.48 10.59 10.36 10.44 2,707,236 -0.12(-1.14%)
Mar 16, 2021 10.91 11.05 10.52 10.56 2,281,610 -0.36(-3.30%)
Mar 15, 2021 11.04 11.08 10.80 10.92 2,088,495 -0.23(-2.06%)
Mar 12, 2021 10.87 11.16 10.76 11.15 2,019,700 -0.06(-0.54%)
Mar 11, 2021 11.00 11.28 10.82 11.21 3,477,767 +0.46(+4.28%)
Mar 10, 2021 11.07 11.11 10.58 10.75 3,240,335 -0.18(-1.65%)
Mar 09, 2021 11.00 11.15 10.66 10.93 3,265,574 +0.21(+1.96%)
Mar 08, 2021 10.93 11.38 10.52 10.72 3,596,230 -0.31(-2.81%)
Mar 05, 2021 10.75 11.26 10.22 11.03 6,525,100 +0.26(+2.41%)
Mar 04, 2021 11.14 11.53 10.25 10.77 7,721,443 -0.45(-4.01%)
Mar 03, 2021 12.49 12.73 11.20 11.22 8,014,933 -1.14(-9.22%)
Mar 02, 2021 13.09 13.41 12.28 12.36 6,901,527 -0.49(-3.81%)
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.