Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

American Coastal Insurance Corporation (ACIC)

11.16
-0.02
(-0.18%)
At close: April 23 at 4:00:02 PM EDT
11.08
-0.08
(-0.72%)
Pre-Market: 4:44:18 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202511.1911.3310.9511.1611.16234,300
Apr 22, 202511.0211.2010.9511.1811.18158,900
Apr 21, 202511.0511.2310.7610.8910.89123,800
Apr 17, 202511.1911.3011.0211.0711.07135,000
Apr 16, 202511.1511.3811.1311.1911.1988,000
Apr 15, 202511.1511.3611.1411.1711.17104,200
Apr 14, 202511.0811.2210.8611.1011.10154,700
Apr 11, 202510.7511.1910.5511.0811.08338,200
Apr 10, 202510.6511.4710.3310.7910.79359,500
Apr 9, 202510.7011.3610.4410.7710.77234,100
Apr 8, 202510.9211.0010.4310.5410.54193,100
Apr 7, 202510.3811.1510.2610.5310.53271,300
Apr 4, 202510.7410.9110.4910.8110.81287,900
Apr 3, 202511.2811.4010.9411.0811.08201,400
Apr 2, 202511.4511.6611.3411.3911.39153,900
Apr 1, 202511.5411.6911.3511.5311.53163,700
Mar 31, 202511.3911.6511.3811.5711.57200,700
Mar 28, 202511.6111.6711.4711.5311.5397,400
Mar 27, 202511.8511.9311.5311.6311.63136,500
Mar 26, 202511.5712.1911.5711.8711.87256,500
Mar 25, 202511.6911.7811.3511.4811.48270,900
Mar 24, 202512.0312.0811.6211.6911.69100,600
Mar 21, 202511.8612.0211.8111.9311.93220,300
Mar 20, 202512.0112.1711.9511.9911.99113,100
Mar 19, 202512.1512.2311.9012.0512.05169,900
Mar 18, 202512.1612.4712.0512.1412.14155,800
Mar 17, 202512.1212.3412.0612.2612.26175,000
Mar 14, 202511.9612.2911.8112.2812.28206,500
Mar 13, 202511.9212.1711.6111.8311.83131,800
Mar 12, 202512.3912.4711.7311.9411.94134,600
Mar 11, 202511.9412.0911.7811.9511.95150,500
Mar 10, 202511.8412.1211.7011.8911.89178,900
Mar 7, 202512.0412.3311.7712.0112.01128,200
Mar 6, 202512.7212.7212.0812.1012.10148,800
Mar 5, 202512.0312.8411.9412.7812.78196,700
Mar 4, 202511.7912.2511.5711.9611.96241,900
Mar 3, 202511.9012.1511.6511.7311.73268,300
Feb 28, 202512.6612.7011.2112.1412.14218,200
Feb 27, 202512.7413.0812.6712.6912.69106,600
Feb 26, 202512.9413.1012.6212.7912.7990,200
Feb 25, 202513.1013.2012.8112.8812.88145,800
Feb 24, 202512.6313.0612.5013.0013.00187,000
Feb 21, 202512.8312.9612.5112.5112.51136,300
Feb 20, 202513.2813.4512.6012.7012.70274,000
Feb 19, 202512.7613.5012.6913.3813.38223,200
Feb 18, 202512.7613.2612.5812.7612.76213,800
Feb 14, 202512.1912.3811.9412.3512.35139,400
Feb 13, 202511.8012.2211.7412.1012.10121,900
Feb 12, 202511.8211.9511.6611.8211.82102,600
Feb 11, 202511.8512.0111.7411.8811.88119,700
Feb 10, 202511.8412.0311.7811.8711.87120,200
Feb 7, 202512.1312.2411.8111.8211.82118,200
Feb 6, 202512.1212.2011.9912.1212.1275,700
Feb 5, 202511.9812.1311.9112.0612.0687,100
Feb 4, 202511.9512.0111.8311.9211.9298,800
Feb 3, 202512.0012.3411.8111.9911.99119,100
Jan 31, 202512.4712.4912.1612.1912.1981,500
Jan 30, 202512.5912.6612.4412.4912.4973,600
Jan 29, 202512.5012.6112.3512.4212.4271,200
Jan 28, 202512.5012.6012.4212.5112.5167,200
Jan 27, 202512.3112.6512.3112.5412.54118,000
Jan 24, 202512.1212.4112.1012.3612.36117,200
Jan 23, 202512.1412.3111.8912.2012.20126,800
Jan 22, 202512.3712.3812.1012.1012.10179,300
Jan 21, 202512.2312.4112.1812.3712.37154,500
Jan 17, 202512.1812.3312.0912.1212.12134,500
Jan 16, 202512.4412.4411.9812.0912.09121,900
Jan 15, 202512.6112.8712.2912.3912.39135,700
Jan 14, 202512.1212.3612.0312.3212.32147,500
Jan 13, 202511.9512.2311.5912.0112.01268,100
Jan 10, 202512.1912.3011.7511.8511.85288,900
Jan 8, 202512.0812.4411.8412.3212.32158,200
Jan 7, 202512.0212.2111.8312.1812.18226,700
Jan 6, 202512.2712.4512.0412.0612.06279,300
Jan 3, 202512.7312.7312.1312.2812.28252,600
Jan 2, 2025 0.5 Dividend
Jan 2, 202513.0313.3412.5812.7312.73326,800
Dec 31, 202413.4213.6413.2813.4612.96205,900
Dec 30, 202413.3213.3513.0613.2812.79102,700
Dec 27, 202413.5313.7813.2813.3812.88125,800
Dec 26, 202413.2113.6913.1013.6513.14154,400
Dec 24, 202413.1113.2112.9813.2012.7150,700
Dec 23, 202413.1313.1412.9013.0212.54148,000
Dec 20, 202412.8513.3012.7813.1312.64279,200
Dec 19, 202413.4813.9312.9813.0112.53246,400
Dec 18, 202414.2114.2113.2313.3512.85139,000
Dec 17, 202413.8514.0313.7313.8313.32132,100
Dec 16, 202413.8614.1513.8013.9913.47117,300
Dec 13, 202413.8613.9713.7313.8813.3657,000
Dec 12, 202414.1514.2513.7613.8613.3587,400
Dec 11, 202414.0314.3313.6514.1513.62276,900
Dec 10, 202414.0214.1713.8413.9113.39136,100
Dec 9, 202414.1914.3613.6714.0013.48182,400
Dec 6, 202414.4514.6213.8814.1213.60177,000
Dec 5, 202414.5514.5514.0814.3013.77207,700
Dec 4, 202413.4115.0813.4014.3113.78597,500
Dec 3, 202413.4413.5213.2013.2712.78151,900
Dec 2, 202413.7513.7613.3113.4612.96131,600
Nov 29, 202413.6413.8313.5813.7313.2292,600
Nov 27, 202413.6013.7313.5413.6413.1393,900
Nov 26, 202413.4913.6413.2313.5213.02127,400
Nov 25, 202413.5513.9113.4513.5713.07168,000
Nov 22, 202413.3413.5013.2413.4612.96133,200
Nov 21, 202413.1613.3312.9613.3212.83116,900
Nov 20, 202413.0813.1712.9412.9912.51187,700
Nov 19, 202412.9913.2412.9313.1012.61130,700
Nov 18, 202412.9413.3112.9013.0812.59176,400
Nov 15, 202412.9713.1312.7012.9012.42187,600
Nov 14, 202413.1513.2112.7112.8512.37357,000
Nov 13, 202413.5013.5013.0313.1712.68170,600
Nov 12, 202413.3113.4913.1113.4712.97203,000
Nov 11, 202413.1113.4213.0713.4112.91155,400
Nov 8, 202412.8113.1512.3613.1412.65176,100
Nov 7, 202413.4713.4712.5912.6412.17227,700
Nov 6, 202413.0913.5212.9113.3012.81367,000
Nov 5, 202412.0612.9012.0012.8312.35161,400
Nov 4, 202412.3012.3711.8611.9411.50176,100
Nov 1, 202412.2412.5712.1612.3011.84154,900
Oct 31, 202412.0912.4312.0112.1511.70202,700
Oct 30, 202411.7712.3011.7512.1611.71155,600
Oct 29, 202411.9712.0911.7411.7911.35204,100
Oct 28, 202412.1312.2911.9912.0611.61242,300
Oct 25, 202412.5012.5012.0712.1111.66388,900
Oct 24, 202410.9512.7310.9512.6512.181,071,200
Oct 23, 202410.4410.4410.1810.359.97133,400
Oct 22, 202410.4010.5710.0810.4410.05183,800
Oct 21, 202410.5910.8710.3610.4410.05385,600
Oct 18, 202410.6510.6710.2910.5610.17304,300
Oct 17, 202410.9410.9410.6210.6510.25112,700
Oct 16, 202410.7211.0410.6510.9310.52209,200
Oct 15, 202410.3910.9210.2810.6110.22273,900
Oct 14, 202410.6410.6410.1310.309.92252,500
Oct 11, 202410.1510.7010.1510.6310.24454,100
Oct 10, 202410.2210.489.6010.189.80596,600
Oct 9, 20249.509.508.829.379.02744,900
Oct 8, 20249.449.769.349.569.20771,300
Oct 7, 202410.8210.899.149.499.141,237,800
Oct 4, 202411.1311.2111.0711.2010.78112,300
Oct 3, 202410.9011.1410.9011.0210.61172,400
Oct 2, 202411.0411.1010.9010.9310.52138,100
Oct 1, 202411.1911.2010.9511.0210.61132,100
Sep 30, 202411.3511.4711.0611.2710.85173,800
Sep 27, 202411.4811.6611.3611.3810.96210,400
Sep 26, 202411.0511.7410.9711.4411.02412,700
Sep 25, 202411.0311.0510.7910.8210.42202,600
Sep 24, 202411.3311.3310.9811.0510.64320,400
Sep 23, 202411.4411.4511.3111.3710.95216,200
Sep 20, 202411.5211.7411.3311.3610.94443,800
Sep 19, 202411.5011.7211.1211.5211.09216,800
Sep 18, 202411.1911.5011.1211.2910.87194,600
Sep 17, 202410.9611.3610.7711.2110.79408,600
Sep 16, 202410.9411.1310.8410.9810.57118,900
Sep 13, 202410.8211.0710.7710.9610.5588,000
Sep 12, 202410.6811.0610.6010.7510.35162,800
Sep 11, 202410.8210.8810.5510.6710.27217,100
Sep 10, 202411.2111.2110.8610.8910.49115,600
Sep 9, 202410.9211.3810.9111.1710.76213,500
Sep 6, 202411.1411.2910.8110.8610.46115,000
Sep 5, 202410.9311.1410.8711.1210.71142,300
Sep 4, 202410.9711.1410.8710.8810.48122,500
Sep 3, 202411.0911.3010.9411.0110.60146,800
Aug 30, 202411.0211.2510.8711.2310.81175,500
Aug 29, 202411.1111.2010.5511.0010.59193,700
Aug 28, 202411.1711.2910.9711.0210.61155,000
Aug 27, 202411.2411.4011.1711.2310.81114,300
Aug 26, 202411.4411.5011.0011.2410.82237,100
Aug 23, 202411.1911.6311.1211.2910.87214,000
Aug 22, 202411.2711.3410.9311.1010.69150,300
Aug 21, 202411.3411.4811.0711.2310.81138,500
Aug 20, 202411.2011.4611.2011.2610.84158,200
Aug 19, 202411.5511.6611.1911.2910.87163,900
Aug 16, 202411.4711.9011.4511.5811.15287,200
Aug 15, 202411.2311.6611.2311.4411.02209,600
Aug 14, 202411.2111.4211.0811.2110.79234,000
Aug 13, 202410.5811.4810.5511.1410.73308,000
Aug 12, 202411.5811.5810.5010.5110.12329,000
Aug 9, 202411.3411.5911.1011.4811.05309,600
Aug 8, 202410.7911.3910.7911.2710.85368,800
Aug 7, 202411.6411.7011.4411.6511.22198,400
Aug 6, 202411.2311.7911.1311.6511.22246,300
Aug 5, 202410.4111.2310.2811.2210.80321,100
Aug 2, 202411.6111.7311.2711.3510.93139,200
Aug 1, 202412.2512.3711.7211.9111.47157,800
Jul 31, 202412.2712.4211.9212.2111.76184,000
Jul 30, 202411.8912.3411.8112.2711.81141,900
Jul 29, 202411.9512.0811.8011.9511.51121,200
Jul 26, 202411.9312.1311.8112.0911.64179,400
Jul 25, 202411.6411.8911.5011.8211.38171,600
Jul 24, 202411.4711.7111.3011.5811.15130,700
Jul 23, 202411.2511.5511.0811.5311.10161,400
Jul 22, 202410.8511.3810.7811.3010.88197,800
Jul 19, 202411.0611.0610.8210.8510.45125,000
Jul 18, 202411.3011.3610.9511.0510.64109,400
Jul 17, 202411.3011.5011.0611.3110.89236,000
Jul 16, 202411.0811.4010.9111.3910.97323,100
Jul 15, 202410.7911.0710.7710.9810.57246,200
Jul 12, 202410.5210.7010.4210.6710.27267,800
Jul 11, 202410.4010.6910.3910.5410.15169,700
Jul 10, 202410.2910.5310.2510.379.98119,800
Jul 9, 202410.4510.5210.2210.359.97127,700
Jul 8, 202410.1410.7210.1410.4410.05211,500
Jul 5, 202410.4610.5410.0910.129.74241,800
Jul 3, 202410.6110.6810.4210.5710.18115,100
Jul 2, 202410.8510.8510.4110.6010.21414,500
Jul 1, 202410.6810.9510.6710.8510.45198,500
Jun 28, 202410.5010.6810.4210.5510.161,410,100
Jun 27, 202410.7210.7410.4110.5410.15144,000
Jun 26, 202410.5410.8210.3210.8110.41179,300
Jun 25, 202410.9510.9510.3910.5010.11265,700
Jun 24, 202411.0011.2410.8210.9310.52219,100
Jun 21, 202411.1611.1910.9611.0110.60316,900
Jun 20, 202410.8411.1610.8111.0910.68182,600
Jun 18, 202410.9311.3010.8310.8410.44186,300
Jun 17, 202410.7010.9610.6410.9310.52188,400
Jun 14, 202410.7410.9010.6010.7510.35164,100
Jun 13, 202410.9510.9810.7110.8610.46144,500
Jun 12, 202410.9311.3310.7910.9810.57248,400
Jun 11, 202410.9110.9910.7310.7710.37179,900
Jun 10, 202411.0811.1410.8510.9910.58301,800
Jun 7, 202411.2311.4211.0911.1310.72129,300
Jun 6, 202411.3811.4311.1011.3410.92165,900
Jun 5, 202411.5111.6411.2111.4611.03201,800
Jun 4, 202411.7211.7511.4611.5011.07248,500
Jun 3, 202411.9012.1811.4811.7911.35318,800
May 31, 202412.1712.1711.7811.8011.36216,800
May 30, 202411.9212.6511.8012.0011.55376,200
May 29, 202411.9512.0711.7811.9411.50173,500
May 28, 202412.1612.4311.8211.9811.53259,400
May 24, 202413.0013.0612.0412.0511.60386,500
May 23, 202413.5813.5812.8012.9312.45228,800
May 22, 202413.5913.7513.2613.5013.00193,700
May 21, 202413.8714.3813.4313.4712.97379,800
May 20, 202413.1513.8913.1213.8613.35484,500
May 17, 202412.7313.4212.7313.1612.67318,600
May 16, 202412.5012.8312.3112.6012.13141,300
May 15, 202412.3412.7512.0312.5012.04364,700
May 14, 202412.1712.3812.0012.2311.78201,700
May 13, 202412.1012.3911.8311.9611.52397,900
May 10, 202411.7013.3311.6012.1811.73825,900
May 9, 202410.6510.9310.6010.9110.50237,000
May 8, 202410.5110.7710.4610.7310.33199,800
May 7, 202410.2910.5610.2510.5410.15136,600
May 6, 202410.3010.5710.2910.359.97152,000
May 3, 202410.5010.5210.2310.339.95156,000
May 2, 202410.7610.7710.3210.4210.03137,400
May 1, 202410.4510.7910.4410.6910.29151,800
Apr 30, 202410.5010.6310.3910.4710.08197,800
Apr 29, 202410.7810.8810.4610.6010.21180,600
Apr 26, 202410.9510.9510.6010.7510.35105,800
Apr 25, 202410.8011.0710.7310.9410.53150,300
Apr 24, 202410.4911.0810.4910.9010.50173,300

Related Tickers

UVE Universal Insurance Holdings, Inc.
23.46
+0.34%
 
HRTG Heritage Insurance Holdings, Inc.
19.07
-1.45%
 
XGJ.HA Gjensidige Forsikring ASA
20.72
-0.19%
 
59M.DU MS&AD Insurance Group Holdings Inc
18.90
+0.53%
 
GJNSY Gjensidige Forsikring ASA
23.69
0.00%
 
FFX.SG Fairfax Financial Holdings Ltd
1,326.00
+0.30%
 
XGJ.F Gjensidige Forsikring ASA
20.52
-1.44%
 
C1BL34.SA Chubb Limited
407.82
-1.81%
 
HIG-PG The Hartford Insurance Group, Inc.
24.83
+0.49%
 
8725.T MS&AD Insurance Group Holdings, Inc.
3,128.00
+2.86%