American Coastal Insurance Corporation - Common Stock (ACIC)

9.4800
-0.0300 (-0.32%)
NASDAQ· Last Trade: Aug 19th, 12:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Coastal Insurance Corporation - Common Stock (ACIC)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20269.589.649.519.51234,6169.51
8/17/20269.849.959.379.45364,3209.45
8/14/20269.799.929.779.86199,2759.86
8/13/20269.919.969.729.76375,6409.76
8/12/20269.839.919.779.83213,6989.83
8/11/20269.899.959.819.82269,1089.82
8/10/202610.3510.389.849.95259,2259.95
8/07/202610.7710.9210.3510.44380,64810.44
8/06/202611.2411.249.7210.28741,97910.28
8/05/202610.9811.1210.8910.95243,79010.95
8/04/202610.8811.1110.7911.03220,11111.03
8/03/202610.7310.9410.5010.93248,90710.93
7/31/202610.6210.6610.4310.62156,89110.62
7/30/202610.9210.9210.4610.62202,85410.62
7/29/202610.8011.0910.7411.05366,04111.05
7/28/202610.4110.9410.4110.86382,48510.86
7/27/202610.3110.4610.2910.41209,03810.41
7/24/20269.9910.309.9910.28230,94310.28
7/23/20269.9510.059.779.99228,2439.99
7/22/202610.2210.229.849.94204,2119.94
7/21/202610.3110.4010.1010.19273,43710.19
7/20/202610.2910.4910.1810.31213,13810.31
7/17/202610.4310.6310.2310.25185,30010.25
7/16/202610.1210.3710.0310.37402,48610.37
7/15/202610.8410.8410.1110.13382,39710.13
7/14/202611.1711.1710.8010.83154,78410.83
7/13/202611.2011.3011.1411.17190,05711.17
7/10/202611.3011.3010.9611.17241,31211.17
7/09/202611.4911.4911.1311.18188,87111.18
7/08/202611.5611.6511.4611.57150,16011.57
7/07/202611.4711.5911.3811.52212,84811.52
7/06/202611.4811.5711.3111.35197,52611.35
7/02/202611.4011.7311.3311.54283,50011.54
7/01/202611.1711.4110.8811.38270,70411.38
6/30/202611.0911.2010.9611.10465,97811.10
6/29/202611.0911.1610.7411.10517,38911.10
6/26/202610.8211.2010.8011.131,317,55611.13
6/25/202610.8610.9510.6810.76262,95610.76
6/24/202610.9911.0810.9210.95408,69210.95
6/23/202610.8610.9510.8110.95289,57310.95
6/22/202610.4910.8410.4910.73302,49810.73
6/18/202610.6110.6110.4110.50328,80310.50
6/17/202610.7010.7010.4010.49245,34010.49
6/16/202610.4310.6110.4310.56254,51610.56
6/15/202610.4310.4610.2910.36211,89510.36
6/12/202610.4310.6010.4010.45282,91110.45
6/11/202610.4210.5610.3710.44311,01110.44
6/10/202610.3410.4910.2310.44275,98210.44
6/09/202610.2210.4410.2210.26252,90010.26
6/08/202610.2210.2810.1710.21205,53810.21
6/05/202610.1110.2910.0910.28310,24110.28
6/04/202610.0010.3310.0010.09419,31110.09
6/03/202610.4210.439.819.89539,6469.89
6/02/202610.4810.5710.4210.43288,52110.43
6/01/202610.3910.5410.3910.48250,89910.48
5/29/20260.0010.6110.4010.45305,87410.45
5/28/202610.7010.7710.4110.52280,75010.52
5/27/202610.7910.9610.5810.72311,02110.72
5/26/202610.7811.0110.6110.78267,02310.78
5/22/202610.8510.9010.6910.80301,31810.80
5/21/202610.8710.8810.6310.85391,02510.85
5/20/202611.0711.1410.9410.94197,20610.94
5/19/202610.8711.2710.8711.06155,75511.06