Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Coastal Insurance Corp
(NQ:
ACIC
)
10.75
-0.11 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2023
8.250
8.385
8.150
8.325
195,859
+0.05(+0.67%)
Nov 30, 2023
8.250
8.380
8.208
8.270
145,981
+0.05(+0.61%)
Nov 29, 2023
8.330
8.330
8.190
8.220
162,412
-0.01(-0.12%)
Nov 28, 2023
8.480
8.480
8.100
8.230
312,652
-0.15(-1.79%)
Nov 27, 2023
8.300
8.500
8.216
8.380
225,259
+0.09(+1.09%)
Nov 24, 2023
8.250
8.510
8.190
8.290
219,346
+0.10(+1.22%)
Nov 22, 2023
8.300
8.410
8.180
8.190
209,476
-0.09(-1.09%)
Nov 21, 2023
8.100
8.482
8.040
8.280
534,955
+0.19(+2.35%)
Nov 20, 2023
8.060
8.180
7.920
8.090
424,025
-0.03(-0.37%)
Nov 17, 2023
8.230
8.400
7.903
8.120
663,583
-0.09(-1.10%)
Nov 16, 2023
8.950
8.950
7.970
8.210
718,955
-0.77(-8.57%)
Nov 15, 2023
9.330
9.960
8.890
8.980
672,357
-0.48(-5.07%)
Nov 14, 2023
7.500
9.640
7.500
9.460
2,164,006
+2.61(+38.10%)
Nov 13, 2023
7.430
7.430
6.820
6.850
521,467
-0.50(-6.80%)
Nov 10, 2023
7.430
7.540
7.300
7.350
553,549
-0.06(-0.81%)
Nov 09, 2023
7.500
7.670
7.330
7.410
883,456
-0.01(-0.13%)
Nov 08, 2023
7.300
7.465
7.300
7.420
290,826
+0.15(+2.06%)
Nov 07, 2023
7.420
7.440
7.155
7.270
300,318
-0.13(-1.76%)
Nov 06, 2023
7.450
7.480
7.270
7.400
165,748
-0.04(-0.54%)
Nov 03, 2023
7.570
7.750
7.380
7.440
511,591
-0.01(-0.13%)
Nov 02, 2023
7.500
7.500
7.310
7.450
198,577
+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
.