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 (%)
Sep 16, 2021 9.920 9.920 9.920 0 +0.53(+5.64%)
Sep 15, 2021 9.970 10.04 9.230 9.390 1,506,517 -0.80(-7.85%)
Sep 14, 2021 9.580 10.54 9.560 10.19 3,337,775 +0.62(+6.48%)
Sep 13, 2021 9.750 9.890 8.790 9.570 1,914,210 -0.16(-1.64%)
Sep 10, 2021 9.870 9.930 9.710 9.730 1,365,583 -0.05(-0.51%)
Sep 09, 2021 9.970 10.01 9.750 9.780 1,864,314 -0.21(-2.10%)
Sep 08, 2021 10.00 10.01 9.990 9.990 1,225,111 -0.01(-0.10%)
Sep 07, 2021 10.00 10.01 9.990 10.00 909,113 +0.00(+0.00%)
Sep 03, 2021 9.980 10.01 9.980 10.00 1,987,636 +0.02(+0.20%)
Sep 02, 2021 10.00 10.00 9.980 9.980 955,066 -0.01(-0.10%)
Sep 01, 2021 10.00 10.00 9.980 9.990 1,228,316 -0.01(-0.10%)
Aug 31, 2021 9.980 10.01 9.970 10.00 870,378 +0.00(+0.00%)
Aug 30, 2021 10.00 10.01 9.990 10.00 3,603,946 +0.01(+0.10%)
Aug 27, 2021 9.970 10.00 9.970 9.990 2,444,436 -0.01(-0.10%)
Aug 26, 2021 9.970 10.00 9.960 10.00 2,559,663 +0.04(+0.40%)
Aug 25, 2021 9.950 9.970 9.950 9.960 456,517 +0.00(+0.00%)
Aug 24, 2021 9.950 9.970 9.950 9.960 197,360 -0.01(-0.10%)
Aug 23, 2021 9.950 9.970 9.940 9.970 1,538,390 +0.02(+0.20%)
Aug 20, 2021 9.930 9.970 9.930 9.950 2,798,436 +0.01(+0.10%)
Aug 19, 2021 9.930 9.950 9.930 9.940 609,955 -0.01(-0.10%)
Aug 18, 2021 9.950 9.960 9.950 9.950 231,426 -0.03(-0.30%)
Aug 17, 2021 9.940 9.980 9.940 9.980 419,647 +0.01(+0.10%)
Aug 16, 2021 9.950 9.980 9.950 9.970 363,637 -0.02(-0.20%)
Aug 13, 2021 9.950 9.990 9.950 9.990 454,137 +0.02(+0.20%)
Aug 12, 2021 9.950 9.980 9.940 9.970 240,410 +0.01(+0.10%)
Aug 11, 2021 9.950 9.980 9.930 9.960 324,755 +0.01(+0.10%)
Aug 10, 2021 9.880 9.970 9.880 9.950 630,851 +0.05(+0.51%)
Aug 09, 2021 9.880 9.920 9.870 9.900 201,807 +0.00(+0.00%)
Aug 06, 2021 9.860 9.920 9.860 9.900 211,055 -0.01(-0.10%)
Aug 05, 2021 9.870 9.910 9.870 9.910 235,664 +0.01(+0.10%)
Aug 04, 2021 9.890 9.910 9.880 9.900 376,544 +0.02(+0.20%)
Aug 03, 2021 9.900 9.915 9.870 9.880 286,368 -0.03(-0.30%)
Aug 02, 2021 9.900 9.920 9.900 9.910 328,047 -0.02(-0.20%)
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%)
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.