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 (%)
Jul 30, 2021 9.900 9.930 9.890 9.930 165,338 +0.01(+0.10%)
Jul 29, 2021 9.900 9.920 9.900 9.920 329,219 +0.05(+0.51%)
Jul 28, 2021 9.870 9.880 9.860 9.870 450,469 -0.01(-0.10%)
Jul 27, 2021 9.860 9.880 9.860 9.880 455,939 +0.00(+0.00%)
Jul 26, 2021 9.860 9.890 9.860 9.880 467,349 +0.00(+0.00%)
Jul 23, 2021 9.900 9.900 9.870 9.880 440,330 +0.00(+0.00%)
Jul 22, 2021 9.870 9.890 9.870 9.880 478,486 +0.01(+0.10%)
Jul 21, 2021 9.860 9.900 9.860 9.870 864,533 -0.02(-0.20%)
Jul 20, 2021 9.880 9.905 9.870 9.890 2,113,921 -0.01(-0.10%)
Jul 19, 2021 9.860 9.910 9.860 9.900 1,555,288 +0.00(+0.00%)
Jul 16, 2021 9.900 9.910 9.900 9.900 846,540 +0.00(+0.00%)
Jul 15, 2021 9.900 9.920 9.900 9.900 340,135 +0.00(+0.00%)
Jul 14, 2021 9.900 9.930 9.900 9.900 535,928 -0.01(-0.10%)
Jul 13, 2021 9.900 9.930 9.890 9.910 535,339 +0.00(+0.00%)
Jul 12, 2021 9.910 9.930 9.910 9.910 240,852 -0.01(-0.10%)
Jul 09, 2021 9.910 9.950 9.910 9.920 1,559,786 +0.01(+0.10%)
Jul 08, 2021 9.930 9.945 9.910 9.910 1,514,511 -0.03(-0.30%)
Jul 07, 2021 9.930 9.960 9.930 9.940 423,225 +0.00(+0.00%)
Jul 06, 2021 9.940 9.970 9.940 9.940 615,458 -0.02(-0.20%)
Jul 02, 2021 9.940 9.970 9.940 9.960 269,420 +0.00(+0.00%)
Jul 01, 2021 9.940 9.980 9.940 9.960 365,996 +0.00(+0.00%)
Jun 30, 2021 9.940 9.970 9.940 9.960 375,920 +0.02(+0.20%)
Jun 29, 2021 9.930 9.990 9.930 9.940 342,026 -0.03(-0.30%)
Jun 28, 2021 9.970 9.990 9.920 9.970 386,865 -0.01(-0.10%)
Jun 25, 2021 9.940 9.990 9.940 9.980 515,108 +0.01(+0.10%)
Jun 24, 2021 9.940 9.970 9.920 9.970 323,929 +0.03(+0.30%)
Jun 23, 2021 9.920 9.940 9.913 9.940 948,183 +0.01(+0.10%)
Jun 22, 2021 9.930 9.940 9.890 9.930 1,046,206 -0.01(-0.10%)
Jun 21, 2021 9.910 9.940 9.910 9.940 1,170,611 +0.01(+0.10%)
Jun 18, 2021 9.930 9.940 9.930 9.930 518,160 +0.00(+0.00%)
Jun 17, 2021 9.920 9.945 9.920 9.930 356,255 -0.02(-0.20%)
Jun 16, 2021 9.920 9.950 9.920 9.950 486,929 +0.03(+0.30%)
Jun 15, 2021 9.970 9.980 9.920 9.920 1,400,154 -0.05(-0.50%)
Jun 14, 2021 10.04 10.05 9.950 9.970 717,812 -0.02(-0.20%)
Jun 11, 2021 10.06 10.15 9.960 9.990 2,378,516 -0.17(-1.67%)
Jun 10, 2021 10.35 10.35 10.14 10.16 1,318,147 +0.00(+0.00%)
Jun 09, 2021 10.28 10.72 10.15 10.16 4,592,508 +0.09(+0.89%)
Jun 08, 2021 9.990 10.10 9.970 10.07 1,707,551 +0.11(+1.10%)
Jun 07, 2021 9.920 9.970 9.920 9.960 498,473 +0.04(+0.40%)
Jun 04, 2021 9.940 9.950 9.910 9.920 376,633 -0.01(-0.10%)
Jun 03, 2021 9.910 9.940 9.900 9.930 428,092 +0.02(+0.20%)
Jun 02, 2021 9.910 9.930 9.900 9.910 374,507 -0.01(-0.10%)
Jun 01, 2021 9.940 9.950 9.910 9.920 441,204 -0.01(-0.10%)
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%)
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.