Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Coastal Insurance Corp (NY: ACIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.900 9.930 9.890 9.930 165,338 +0.01(+0.10%)
Jul 29, 2021 9.900 9.920 9.900 9.920 329,219 +0.05(+0.51%)
Jul 28, 2021 9.870 9.880 9.860 9.870 450,469 -0.01(-0.10%)
Jul 27, 2021 9.860 9.880 9.860 9.880 455,939 +0.00(+0.00%)
Jul 26, 2021 9.860 9.890 9.860 9.880 467,349 +0.00(+0.00%)
Jul 23, 2021 9.900 9.900 9.870 9.880 440,330 +0.00(+0.00%)
Jul 22, 2021 9.870 9.890 9.870 9.880 478,486 +0.01(+0.10%)
Jul 21, 2021 9.860 9.900 9.860 9.870 864,533 -0.02(-0.20%)
Jul 20, 2021 9.880 9.905 9.870 9.890 2,113,921 -0.01(-0.10%)
Jul 19, 2021 9.860 9.910 9.860 9.900 1,555,288 +0.00(+0.00%)
Jul 16, 2021 9.900 9.910 9.900 9.900 846,540 +0.00(+0.00%)
Jul 15, 2021 9.900 9.920 9.900 9.900 340,135 +0.00(+0.00%)
Jul 14, 2021 9.900 9.930 9.900 9.900 535,928 -0.01(-0.10%)
Jul 13, 2021 9.900 9.930 9.890 9.910 535,339 +0.00(+0.00%)
Jul 12, 2021 9.910 9.930 9.910 9.910 240,852 -0.01(-0.10%)
Jul 09, 2021 9.910 9.950 9.910 9.920 1,559,786 +0.01(+0.10%)
Jul 08, 2021 9.930 9.945 9.910 9.910 1,514,511 -0.03(-0.30%)
Jul 07, 2021 9.930 9.960 9.930 9.940 423,225 +0.00(+0.00%)
Jul 06, 2021 9.940 9.970 9.940 9.940 615,458 -0.02(-0.20%)
Jul 02, 2021 9.940 9.970 9.940 9.960 269,420 +0.00(+0.00%)
Jul 01, 2021 9.940 9.980 9.940 9.960 365,996 +0.00(+0.00%)
Jun 30, 2021 9.940 9.970 9.940 9.960 375,920 +0.02(+0.20%)
Jun 29, 2021 9.930 9.990 9.930 9.940 342,026 -0.03(-0.30%)
Jun 28, 2021 9.970 9.990 9.920 9.970 386,865 -0.01(-0.10%)
Jun 25, 2021 9.940 9.990 9.940 9.980 515,108 +0.01(+0.10%)
Jun 24, 2021 9.940 9.970 9.920 9.970 323,929 +0.03(+0.30%)
Jun 23, 2021 9.920 9.940 9.913 9.940 948,183 +0.01(+0.10%)
Jun 22, 2021 9.930 9.940 9.890 9.930 1,046,206 -0.01(-0.10%)
Jun 21, 2021 9.910 9.940 9.910 9.940 1,170,611 +0.01(+0.10%)
Jun 18, 2021 9.930 9.940 9.930 9.930 518,160 +0.00(+0.00%)
Jun 17, 2021 9.920 9.945 9.920 9.930 356,255 -0.02(-0.20%)
Jun 16, 2021 9.920 9.950 9.920 9.950 486,929 +0.03(+0.30%)
Jun 15, 2021 9.970 9.980 9.920 9.920 1,400,154 -0.05(-0.50%)
Jun 14, 2021 10.04 10.05 9.950 9.970 717,812 -0.02(-0.20%)
Jun 11, 2021 10.06 10.15 9.960 9.990 2,378,516 -0.17(-1.67%)
Jun 10, 2021 10.35 10.35 10.14 10.16 1,318,147 +0.00(+0.00%)
Jun 09, 2021 10.28 10.72 10.15 10.16 4,592,508 +0.09(+0.89%)
Jun 08, 2021 9.990 10.10 9.970 10.07 1,707,551 +0.11(+1.10%)
Jun 07, 2021 9.920 9.970 9.920 9.960 498,473 +0.04(+0.40%)
Jun 04, 2021 9.940 9.950 9.910 9.920 376,633 -0.01(-0.10%)
Jun 03, 2021 9.910 9.940 9.900 9.930 428,092 +0.02(+0.20%)
Jun 02, 2021 9.910 9.930 9.900 9.910 374,507 -0.01(-0.10%)
Jun 01, 2021 9.940 9.950 9.910 9.920 441,204 -0.01(-0.10%)
May 28, 2021 9.950 9.950 9.920 9.930 278,369 +0.04(+0.40%)
May 27, 2021 9.950 9.960 9.880 9.890 567,740 -0.06(-0.60%)
May 26, 2021 9.900 9.950 9.900 9.950 598,665 +0.03(+0.30%)
May 25, 2021 9.920 9.950 9.910 9.920 713,069 +0.01(+0.10%)
May 24, 2021 9.930 9.960 9.910 9.910 865,184 -0.01(-0.10%)
May 21, 2021 9.910 9.950 9.910 9.920 320,445 +0.02(+0.20%)
May 20, 2021 9.940 9.940 9.880 9.900 1,023,722 -0.03(-0.30%)
May 19, 2021 9.880 9.940 9.880 9.930 871,754 +0.04(+0.40%)
May 18, 2021 9.870 9.910 9.870 9.890 738,334 +0.01(+0.10%)
May 17, 2021 9.850 9.880 9.835 9.880 519,301 +0.01(+0.10%)
May 14, 2021 9.850 9.875 9.820 9.870 719,969 +0.02(+0.20%)
May 13, 2021 9.810 9.905 9.810 9.850 1,570,644 +0.00(+0.00%)
May 12, 2021 9.810 9.910 9.810 9.850 674,916 -0.01(-0.10%)
May 11, 2021 9.750 9.890 9.730 9.860 1,976,386 +0.00(+0.00%)
May 10, 2021 9.850 9.905 9.840 9.860 1,194,371 +0.00(+0.00%)
May 07, 2021 9.850 9.870 9.850 9.860 951,685 -0.02(-0.20%)
May 06, 2021 9.870 9.890 9.860 9.880 1,322,591 -0.01(-0.10%)
May 05, 2021 9.880 9.920 9.860 9.890 453,029 +0.02(+0.20%)
May 04, 2021 9.870 9.930 9.830 9.870 1,206,808 -0.03(-0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.