American Coastal Insurance Corp (ACIC) Historical Stock Data
12.99 ↓0.11 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIC is up 0.51% a day on average. There have been 15 days where American Coastal Insurance Corp closed green and 15 days where ACIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.08 | 12.99 | ↓$0.09 (-0.69%) | 12.94 | 13.17 | 187.73K |
| 2024-11-19 | 12.99 | 13.10 | ↑$0.11 (0.85%) | 12.93 | 13.24 | 130.74K |
| 2024-11-18 | 12.94 | 13.08 | ↑$0.14 (1.08%) | 12.90 | 13.31 | 176.35K |
| 2024-11-15 | 12.97 | 12.90 | ↓$0.07 (-0.54%) | 12.70 | 13.13 | 187.67K |
| 2024-11-14 | 13.15 | 12.85 | ↓$0.30 (-2.28%) | 12.71 | 13.21 | 357K |
| 2024-11-13 | 13.50 | 13.17 | ↓$0.33 (-2.44%) | 13.03 | 13.50 | 170.60K |
| 2024-11-12 | 13.31 | 13.47 | ↑$0.16 (1.20%) | 13.11 | 13.49 | 202.99K |
| 2024-11-11 | 13.11 | 13.41 | ↑$0.30 (2.29%) | 13.07 | 13.42 | 155.48K |
| 2024-11-08 | 12.81 | 13.14 | ↑$0.33 (2.58%) | 12.36 | 13.15 | 176.12K |
| 2024-11-07 | 13.47 | 12.64 | ↓$0.83 (-6.16%) | 12.59 | 13.47 | 227.94K |
| 2024-11-06 | 13.09 | 13.30 | ↑$0.21 (1.60%) | 12.91 | 13.52 | 366.98K |
| 2024-11-05 | 12.06 | 12.83 | ↑$0.77 (6.38%) | 12.00 | 12.90 | 161.48K |
| 2024-11-04 | 12.30 | 11.94 | ↓$0.36 (-2.93%) | 11.86 | 12.37 | 176.06K |
| 2024-11-01 | 12.24 | 12.30 | ↑$0.06 (0.49%) | 12.16 | 12.57 | 154.96K |
| 2024-10-31 | 12.09 | 12.15 | ↑$0.06 (0.50%) | 12.01 | 12.43 | 202.68K |
| 2024-10-30 | 11.77 | 12.16 | ↑$0.39 (3.31%) | 11.75 | 12.30 | 155.57K |
| 2024-10-29 | 11.97 | 11.79 | ↓$0.18 (-1.50%) | 11.74 | 12.09 | 204.15K |
| 2024-10-28 | 12.13 | 12.06 | ↓$0.07 (-0.58%) | 11.99 | 12.29 | 242.28K |
| 2024-10-25 | 12.50 | 12.11 | ↓$0.39 (-3.12%) | 12.07 | 12.50 | 388.87K |
| 2024-10-24 | 10.95 | 12.65 | ↑$1.70 (15.53%) | 10.95 | 12.73 | 1.07M |
| 2024-10-23 | 10.44 | 10.35 | ↓$0.09 (-0.86%) | 10.18 | 10.44 | 133.82K |
| 2024-10-22 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.08 | 10.57 | 183.76K |
| 2024-10-21 | 10.59 | 10.44 | ↓$0.15 (-1.42%) | 10.36 | 10.87 | 385.61K |
| 2024-10-18 | 10.65 | 10.56 | ↓$0.09 (-0.85%) | 10.29 | 10.67 | 304.32K |
| 2024-10-17 | 10.94 | 10.65 | ↓$0.29 (-2.65%) | 10.62 | 10.94 | 112.67K |
| 2024-10-16 | 10.72 | 10.93 | ↑$0.21 (1.96%) | 10.65 | 11.04 | 209.18K |
| 2024-10-15 | 10.39 | 10.61 | ↑$0.22 (2.12%) | 10.28 | 10.92 | 273.93K |
| 2024-10-14 | 10.64 | 10.30 | ↓$0.34 (-3.20%) | 10.13 | 10.64 | 252.47K |
| 2024-10-11 | 10.15 | 10.63 | ↑$0.48 (4.73%) | 10.15 | 10.70 | 454.27K |
| 2024-10-10 | 10.22 | 10.18 | ↓$0.04 (-0.39%) | 9.60 | 10.48 | 596.61K |
Create an account or log in to view more rows.
$ACIC bounce it!!
$ACIC bear trap?
$ACIC -
Buy
buy
buy!
$ACIC I warned everyone this company sucks
$ACIC today will be a nice green day LFG!!!
$ACIC rocket fuel tanks are full. Gonna shoot to the stars
$ACIC what happen
$ACIC bear trap dude
$ACIC here to raid
$ACIC Like if the Hedgies are fucked