American Coastal Insurance Corp (NQ: ACIC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	7.540	7.540	7.360	7.490	246,247	-0.02(-0.27%)
Oct 30, 2023	7.370	7.560	7.330	7.510	322,574	+0.19(+2.60%)
Oct 27, 2023	7.360	7.360	7.070	7.320	296,120	-0.04(-0.54%)
Oct 26, 2023	7.510	7.570	7.340	7.360	267,865	-0.06(-0.81%)
Oct 25, 2023	7.320	7.580	7.280	7.420	179,643	+0.07(+0.95%)
Oct 24, 2023	7.390	7.430	7.240	7.350	198,103	+0.04(+0.55%)
Oct 23, 2023	7.360	7.570	7.270	7.310	324,132	-0.13(-1.75%)
Oct 20, 2023	7.450	7.460	7.220	7.440	300,458	-0.04(-0.53%)
Oct 19, 2023	7.570	7.670	7.400	7.480	283,669	-0.08(-1.06%)
Oct 18, 2023	7.460	7.610	7.410	7.560	371,002	+0.07(+0.93%)
Oct 17, 2023	7.470	7.620	7.400	7.490	173,076	-0.01(-0.13%)
Oct 16, 2023	7.550	7.620	7.410	7.500	223,132	+0.00(+0.00%)
Oct 13, 2023	7.410	7.520	7.300	7.500	311,469	+0.15(+2.04%)
Oct 12, 2023	7.490	7.547	7.330	7.350	238,994	-0.11(-1.47%)
Oct 11, 2023	7.520	7.659	7.380	7.460	225,467	-0.04(-0.53%)
Oct 10, 2023	7.450	7.555	7.270	7.500	246,207	+0.03(+0.40%)
Oct 09, 2023	7.370	7.650	7.370	7.470	232,464	+0.03(+0.40%)
Oct 06, 2023	7.400	7.525	7.310	7.440	168,752	+0.08(+1.09%)
Oct 05, 2023	7.490	7.600	7.320	7.360	247,180	-0.19(-2.52%)
Oct 04, 2023	7.110	7.580	7.040	7.550	540,177	+0.44(+6.19%)
Oct 03, 2023	7.130	7.310	7.000	7.110	318,253	-0.06(-0.84%)
Oct 02, 2023	7.310	7.430	6.910	7.170	568,149	-0.19(-2.58%)
Sep 29, 2023	7.350	7.600	7.320	7.360	2,201,468	-0.01(-0.20%)
Sep 28, 2023	8.770	8.799	6.610	7.375	2,429,654	-1.56(-17.51%)
Sep 27, 2023	8.700	9.290	8.650	8.940	687,480	+0.30(+3.47%)
Sep 26, 2023	8.870	9.070	8.490	8.640	649,451	-0.34(-3.79%)
Sep 25, 2023	7.500	9.100	8.860	8.980	2,401,820	+1.54(+20.70%)
Sep 22, 2023	7.390	7.640	7.340	7.440	163,182	+0.11(+1.50%)
Sep 21, 2023	7.320	7.470	7.140	7.330	234,301	-0.11(-1.48%)
Sep 20, 2023	7.750	7.930	7.340	7.440	286,005	-0.25(-3.31%)
Sep 19, 2023	7.510	7.720	7.510	7.695	173,892	+0.07(+0.85%)
Sep 18, 2023	7.480	7.900	7.430	7.630	222,448	-0.04(-0.52%)
Sep 15, 2023	7.840	7.900	7.510	7.670	370,786	-0.17(-2.17%)
Sep 14, 2023	7.720	7.940	7.670	7.840	460,822	+0.14(+1.82%)
Sep 13, 2023	7.670	7.930	7.490	7.700	302,245	+0.02(+0.26%)
Sep 12, 2023	7.690	7.750	7.490	7.680	180,646	-0.03(-0.39%)
Sep 11, 2023	7.350			7.710	387,316	+0.44(+6.05%)
Sep 06, 2023				7.270	0	-0.27(-3.58%)
Sep 05, 2023	7.730	7.770	7.425	7.540	339,597	-0.21(-2.71%)
Sep 01, 2023	7.470	7.810	7.460	7.750	264,683	+0.25(+3.40%)
Aug 31, 2023	7.750	7.810	7.250	7.495	241,049	-0.27(-3.54%)
Aug 30, 2023	7.460	8.000	7.380	7.770	398,975	+0.28(+3.74%)
Aug 29, 2023	7.330	7.760	7.172	7.490	438,265	+0.19(+2.53%)
Aug 28, 2023	7.210	7.394	6.800	7.305	493,221	+0.01(+0.21%)
Aug 25, 2023	7.310	7.502	7.210	7.290	161,297	-0.02(-0.27%)
Aug 24, 2023	7.460	7.480	7.230	7.310	145,025	-0.18(-2.40%)
Aug 23, 2023	7.170	7.615	7.170	7.490	180,196	+0.27(+3.74%)
Aug 22, 2023	7.630	7.720	7.170	7.220	275,100	-0.38(-5.00%)
Aug 21, 2023	7.930	7.990	7.350	7.600	302,812	-0.32(-4.04%)
Aug 18, 2023	7.550	8.025	7.430	7.920	246,903	+0.28(+3.66%)
Aug 17, 2023	7.770	8.180	7.510	7.640	315,962	-0.22(-2.80%)
Aug 16, 2023	8.240	8.540	7.710	7.860	344,220	-0.38(-4.61%)

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.