American Coastal Insurance Corporation (ACIC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

10.33

-0.09

(-0.86%)

At close: 04:00PM EDT

10.02

-0.31

(-3.00%)

After hours:

07:14PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	10.50	10.52	10.23	10.33	10.33	150,731
May 02, 2024	10.76	10.77	10.32	10.42	10.42	137,400
May 01, 2024	10.45	10.79	10.44	10.69	10.69	151,800
Apr 30, 2024	10.50	10.63	10.39	10.47	10.47	197,800
Apr 29, 2024	10.78	10.88	10.46	10.60	10.60	180,600
Apr 26, 2024	10.95	10.95	10.60	10.75	10.75	105,800
Apr 25, 2024	10.80	11.07	10.73	10.94	10.94	150,300
Apr 24, 2024	10.49	11.08	10.49	10.90	10.90	173,300
Apr 23, 2024	10.51	10.85	10.48	10.73	10.73	152,800
Apr 22, 2024	10.66	10.76	10.39	10.47	10.47	152,000
Apr 19, 2024	10.27	10.64	10.27	10.63	10.63	216,200
Apr 18, 2024	10.32	10.45	10.17	10.33	10.33	225,300
Apr 17, 2024	10.79	10.79	10.22	10.29	10.29	265,400
Apr 16, 2024	10.67	10.88	10.56	10.79	10.79	141,300
Apr 15, 2024	10.80	10.85	10.63	10.73	10.73	155,300
Apr 12, 2024	11.09	11.29	10.76	10.85	10.85	182,600
Apr 11, 2024	11.26	11.31	11.01	11.13	11.13	144,600
Apr 10, 2024	11.23	11.67	11.14	11.27	11.27	231,300
Apr 09, 2024	11.37	11.53	11.10	11.35	11.35	264,100
Apr 08, 2024	11.29	11.38	10.92	11.31	11.31	224,000
Apr 05, 2024	10.98	11.47	10.98	11.21	11.21	203,100
Apr 04, 2024	10.89	11.55	10.84	11.08	11.08	330,800
Apr 03, 2024	10.28	10.81	10.28	10.76	10.76	214,600
Apr 02, 2024	10.22	10.54	10.22	10.37	10.37	182,700
Apr 01, 2024	10.83	10.83	10.26	10.36	10.36	354,000
Mar 28, 2024	10.54	10.87	10.54	10.69	10.69	2,424,100
Mar 27, 2024	10.28	10.66	10.19	10.62	10.62	434,100
Mar 26, 2024	10.03	10.23	9.90	10.11	10.11	512,800
Mar 25, 2024	10.40	10.54	10.09	10.17	10.17	528,900
Mar 22, 2024	10.44	10.46	9.89	10.11	10.11	741,400
Mar 21, 2024	10.58	10.91	10.52	10.86	10.86	191,400
Mar 20, 2024	10.72	10.85	10.40	10.55	10.55	277,600
Mar 19, 2024	10.64	10.89	10.64	10.72	10.72	154,100
Mar 18, 2024	10.69	10.93	10.59	10.69	10.69	175,200
Mar 15, 2024	10.57	10.90	10.57	10.77	10.77	183,200
Mar 14, 2024	10.60	10.65	10.39	10.60	10.60	197,000
Mar 13, 2024	10.59	10.85	10.49	10.66	10.66	302,700
Mar 12, 2024	10.02	10.71	9.85	10.67	10.67	377,400
Mar 11, 2024	10.00	10.33	9.97	10.10	10.10	274,700
Mar 08, 2024	10.59	10.67	10.00	10.04	10.04	330,400
Mar 07, 2024	10.40	10.77	10.30	10.58	10.58	238,600
Mar 06, 2024	10.53	10.72	10.14	10.38	10.38	403,600
Mar 05, 2024	10.79	11.28	10.24	10.35	10.35	685,300
Mar 04, 2024	12.21	12.47	10.81	10.85	10.85	754,900
Mar 01, 2024	13.68	14.00	11.43	11.90	11.90	1,090,400
Feb 29, 2024	14.25	14.25	13.58	13.94	13.94	416,800
Feb 28, 2024	13.64	14.01	13.51	13.95	13.95	178,100
Feb 27, 2024	13.97	14.06	13.51	13.76	13.76	289,400
Feb 26, 2024	13.88	13.92	13.26	13.69	13.69	286,700
Feb 23, 2024	13.28	13.81	13.21	13.60	13.60	266,800
Feb 22, 2024	13.27	13.82	13.11	13.34	13.34	462,700
Feb 21, 2024	13.28	13.40	13.05	13.27	13.27	274,500
Feb 20, 2024	13.08	13.68	12.96	13.39	13.39	439,000
Feb 16, 2024	12.74	13.26	12.69	13.19	13.19	395,400
Feb 15, 2024	12.55	12.79	12.32	12.74	12.74	331,800
Feb 14, 2024	11.81	12.90	11.81	12.55	12.55	658,800
Feb 13, 2024	11.45	11.97	11.44	11.62	11.62	214,300
Feb 12, 2024	11.67	12.13	11.67	11.78	11.78	266,000
Feb 09, 2024	11.38	11.76	11.10	11.68	11.68	299,100
Feb 08, 2024	11.02	11.50	10.92	11.40	11.40	289,100
Feb 07, 2024	11.23	11.32	10.93	10.97	10.97	376,900
Feb 06, 2024	11.30	11.45	10.97	11.26	11.26	315,500
Feb 05, 2024	11.58	11.78	11.01	11.30	11.30	360,100
Feb 02, 2024	12.18	12.41	11.40	11.41	11.41	1,809,700
Feb 01, 2024	11.73	12.17	11.62	12.16	12.16	317,300
Jan 31, 2024	11.68	12.04	11.57	11.57	11.57	309,000
Jan 30, 2024	11.72	11.91	11.46	11.62	11.62	180,200
Jan 29, 2024	11.38	11.74	11.30	11.60	11.60	160,800
Jan 26, 2024	11.67	11.98	11.06	11.34	11.34	298,000
Jan 25, 2024	11.73	11.73	11.31	11.59	11.59	180,500
Jan 24, 2024	11.96	11.99	11.35	11.62	11.62	225,800
Jan 23, 2024	11.80	11.87	11.47	11.71	11.71	256,200
Jan 22, 2024	11.42	11.80	10.81	11.69	11.69	466,700
Jan 19, 2024	12.01	12.07	11.39	11.50	11.50	545,000
Jan 18, 2024	12.07	12.55	11.66	12.03	12.03	820,800
Jan 17, 2024	10.15	12.24	9.94	11.90	11.90	2,275,100
Jan 16, 2024	9.98	10.16	9.72	9.89	9.89	209,500
Jan 12, 2024	10.07	10.15	9.76	9.93	9.93	170,200
Jan 11, 2024	10.04	10.04	9.58	9.89	9.89	161,700
Jan 10, 2024	10.25	10.25	9.75	9.92	9.92	170,200
Jan 09, 2024	10.08	10.09	9.62	10.08	10.08	162,300
Jan 08, 2024	10.17	10.28	9.65	10.07	10.07	207,600
Jan 05, 2024	9.98	10.05	9.80	9.90	9.90	195,800
Jan 04, 2024	10.35	10.35	9.68	9.71	9.71	254,800
Jan 03, 2024	9.69	10.43	9.69	10.23	10.23	377,800
Jan 02, 2024	9.46	9.80	9.36	9.71	9.71	209,200
Dec 29, 2023	9.74	9.74	9.31	9.46	9.46	286,500
Dec 28, 2023	10.18	10.18	9.62	9.74	9.74	302,900
Dec 27, 2023	9.68	10.28	9.68	10.16	10.16	294,700
Dec 26, 2023	9.31	9.67	9.21	9.63	9.63	239,600
Dec 22, 2023	8.99	9.31	8.91	9.29	9.29	294,000
Dec 21, 2023	8.61	8.91	8.61	8.90	8.90	252,100
Dec 20, 2023	8.59	8.81	8.45	8.47	8.47	254,500
Dec 19, 2023	8.37	8.56	8.36	8.52	8.52	390,800
Dec 18, 2023	8.69	8.69	8.27	8.31	8.31	378,100
Dec 15, 2023	8.90	9.00	8.44	8.47	8.47	310,700
Dec 14, 2023	8.79	9.22	8.79	8.84	8.84	508,300
Dec 13, 2023	8.58	8.85	8.50	8.79	8.79	235,700
Dec 12, 2023	8.68	8.77	8.47	8.56	8.56	194,200
Dec 11, 2023	8.73	8.73	8.44	8.67	8.67	337,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,469.88+6,512.72(+8.04%)

American Coastal Insurance Corporation (ACIC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,469.88
+6,512.72(+8.04%)