Skip to main content

American Coastal Insurance Corporation - Common Stock (NQ: ACIC )

11.82 -0.30 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 12.13 12.23 11.81 11.82 118,262 -0.30(-2.48%)
Feb 06, 2025 12.12 12.20 11.98 12.12 75,729 +0.06(+0.50%)
Feb 05, 2025 11.98 12.13 11.91 12.06 87,057 +0.14(+1.17%)
Feb 04, 2025 11.95 12.01 11.83 11.92 98,770 -0.07(-0.58%)
Feb 03, 2025 12.00 12.34 11.81 11.99 118,066 -0.20(-1.64%)
Jan 31, 2025 12.47 12.49 12.16 12.19 81,515 -0.30(-2.40%)
Jan 30, 2025 12.59 12.66 12.44 12.49 73,600 +0.07(+0.56%)
Jan 29, 2025 12.50 12.61 12.35 12.42 71,161 -0.09(-0.72%)
Jan 28, 2025 12.50 12.60 12.41 12.51 67,184 -0.03(-0.24%)
Jan 27, 2025 12.31 12.65 12.31 12.54 118,045 +0.18(+1.46%)
Jan 24, 2025 12.12 12.41 12.10 12.36 117,194 +0.16(+1.31%)
Jan 23, 2025 12.14 12.31 11.89 12.20 126,838 +0.10(+0.83%)
Jan 22, 2025 12.37 12.38 12.10 12.10 179,282 -0.27(-2.18%)
Jan 21, 2025 12.23 12.41 12.18 12.37 154,469 +0.25(+2.06%)
Jan 17, 2025 12.18 12.33 12.09 12.12 134,497 +0.03(+0.25%)
Jan 16, 2025 12.44 12.44 11.98 12.09 121,854 -0.30(-2.42%)
Jan 15, 2025 12.61 12.87 12.29 12.39 135,653 +0.07(+0.57%)
Jan 14, 2025 12.12 12.36 12.03 12.32 147,529 +0.31(+2.58%)
Jan 13, 2025 11.95 12.23 11.59 12.01 268,203 +0.16(+1.35%)
Jan 10, 2025 12.19 12.30 11.75 11.85 288,860 -0.47(-3.81%)
Jan 08, 2025 12.08 12.44 11.84 12.32 158,198 +0.14(+1.15%)
Jan 07, 2025 12.02 12.21 11.83 12.18 226,716 +0.12(+1.00%)
Jan 06, 2025 12.27 12.45 12.04 12.06 279,323 -0.22(-1.79%)
Jan 03, 2025 12.73 12.73 12.13 12.28 252,585 -0.45(-3.53%)
Jan 02, 2025 13.03 13.34 12.58 12.73 326,792 -0.23(-1.77%)
Dec 31, 2024 12.96 0 +0.17(+1.36%)
Dec 30, 2024 12.83 12.85 12.57 12.79 106,694 -0.10(-0.75%)
Dec 27, 2024 13.03 13.27 12.79 12.88 130,675 -0.26(-1.98%)
Dec 26, 2024 12.72 13.18 12.61 13.14 160,336 +0.43(+3.41%)
Dec 24, 2024 12.62 12.72 12.50 12.71 52,693 +0.17(+1.38%)
Dec 23, 2024 12.64 12.65 12.42 12.54 153,658 -0.11(-0.84%)
Dec 20, 2024 12.37 12.81 12.31 12.64 289,950 +0.05(+0.38%)
Dec 19, 2024 12.98 13.41 12.57 12.59 195,520 -0.26(-2.02%)
Dec 18, 2024 13.68 13.68 12.74 12.85 144,351 -0.46(-3.47%)
Dec 17, 2024 13.34 13.51 13.22 13.32 137,224 -0.15(-1.14%)
Dec 16, 2024 13.35 13.62 13.29 13.47 121,816 +0.11(+0.79%)
Dec 13, 2024 13.35 13.45 13.22 13.36 59,183 +0.02(+0.14%)
Dec 12, 2024 13.62 13.72 13.25 13.35 90,724 -0.28(-2.05%)
Dec 11, 2024 13.51 13.80 13.14 13.62 287,569 +0.23(+1.73%)
Dec 10, 2024 13.50 13.64 13.32 13.39 141,353 -0.09(-0.64%)
Dec 09, 2024 13.66 13.82 13.16 13.48 189,472 -0.12(-0.85%)
Dec 06, 2024 13.91 14.08 13.36 13.60 183,831 -0.17(-1.26%)
Dec 05, 2024 14.01 14.01 13.56 13.77 215,765 -0.01(-0.07%)
Dec 04, 2024 12.91 14.52 12.90 13.78 620,504 +1.00(+7.84%)
Dec 03, 2024 12.94 13.02 12.71 12.78 157,755 -0.18(-1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.