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%)
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%)
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%)
Mar 01, 2021 12.91 13.37 12.65 12.85 4,007,557 +0.95(+7.98%)
Feb 26, 2021 12.68 12.90 11.88 11.90 6,431,700 -0.26(-2.14%)
Feb 25, 2021 13.25 13.40 12.00 12.16 6,263,924 -1.36(-10.06%)
Feb 24, 2021 13.56 14.26 13.01 13.52 5,548,092 +0.12(+0.90%)
Feb 23, 2021 13.36 13.86 11.64 13.40 9,803,304 -1.47(-9.89%)
Feb 22, 2021 16.55 17.29 14.51 14.87 8,350,743 -1.41(-8.66%)
Feb 19, 2021 17.60 18.08 16.00 16.28 9,154,800 -0.86(-5.02%)
Feb 18, 2021 16.42 18.60 16.16 17.14 15,601,450 +1.04(+6.46%)
Feb 17, 2021 16.43 16.50 15.17 16.10 14,973,361 +1.96(+13.86%)
Feb 16, 2021 14.87 14.87 13.61 14.14 8,007,686 +0.58(+4.28%)
Feb 12, 2021 13.85 13.85 13.00 13.56 6,732,800 -0.52(-3.69%)
Feb 11, 2021 14.50 14.83 13.56 14.08 14,336,735 +0.40(+2.92%)
Feb 10, 2021 15.43 15.75 13.40 13.68 29,470,236 +2.44(+21.71%)
Feb 09, 2021 11.41 11.52 11.12 11.24 424,474 -0.08(-0.71%)
Feb 08, 2021 11.47 11.66 11.16 11.32 536,217 +0.00(+0.00%)
Feb 05, 2021 11.15 11.78 11.02 11.32 804,900 +0.32(+2.91%)
Feb 04, 2021 11.08 11.23 10.87 11.00 851,215 +0.21(+1.95%)
Feb 03, 2021 10.69 11.10 10.65 10.79 590,553 +0.04(+0.37%)
Feb 02, 2021 10.64 10.88 10.64 10.75 364,679 +0.08(+0.75%)
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.