American Coastal Insurance Corporation (ACIC)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:57AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 10.68 | 10.84 | 10.60 | 10.60 | 10.60 | 4,383 |
| 11 sept 2024 | 10.82 | 10.88 | 10.55 | 10.67 | 10.67 | 216,100 |
| 10 sept 2024 | 11.21 | 11.21 | 10.86 | 10.89 | 10.89 | 115,600 |
| 09 sept 2024 | 10.92 | 11.38 | 10.91 | 11.17 | 11.17 | 213,500 |
| 06 sept 2024 | 11.14 | 11.29 | 10.81 | 10.86 | 10.86 | 115,000 |
| 05 sept 2024 | 10.93 | 11.14 | 10.87 | 11.12 | 11.12 | 142,300 |
| 04 sept 2024 | 10.97 | 11.14 | 10.87 | 10.88 | 10.88 | 122,500 |
| 03 sept 2024 | 11.09 | 11.30 | 10.94 | 11.01 | 11.01 | 146,800 |
| 30 ago 2024 | 11.02 | 11.25 | 10.87 | 11.23 | 11.23 | 175,500 |
| 29 ago 2024 | 11.11 | 11.20 | 10.55 | 11.00 | 11.00 | 193,700 |
| 28 ago 2024 | 11.17 | 11.29 | 10.97 | 11.02 | 11.02 | 155,000 |
| 27 ago 2024 | 11.24 | 11.40 | 11.17 | 11.23 | 11.23 | 114,300 |
| 26 ago 2024 | 11.44 | 11.50 | 11.00 | 11.24 | 11.24 | 237,100 |
| 23 ago 2024 | 11.19 | 11.63 | 11.12 | 11.29 | 11.29 | 214,000 |
| 22 ago 2024 | 11.27 | 11.34 | 10.93 | 11.10 | 11.10 | 150,300 |
| 21 ago 2024 | 11.34 | 11.48 | 11.07 | 11.23 | 11.23 | 138,500 |
| 20 ago 2024 | 11.20 | 11.46 | 11.20 | 11.26 | 11.26 | 158,200 |
| 19 ago 2024 | 11.55 | 11.66 | 11.19 | 11.29 | 11.29 | 163,900 |
| 16 ago 2024 | 11.47 | 11.90 | 11.45 | 11.58 | 11.58 | 287,200 |
| 15 ago 2024 | 11.23 | 11.66 | 11.23 | 11.44 | 11.44 | 209,600 |
| 14 ago 2024 | 11.21 | 11.42 | 11.08 | 11.21 | 11.21 | 234,000 |
| 13 ago 2024 | 10.58 | 11.48 | 10.55 | 11.14 | 11.14 | 308,000 |
| 12 ago 2024 | 11.58 | 11.58 | 10.50 | 10.51 | 10.51 | 329,000 |
| 09 ago 2024 | 11.34 | 11.59 | 11.10 | 11.48 | 11.48 | 309,600 |
| 08 ago 2024 | 10.79 | 11.39 | 10.79 | 11.27 | 11.27 | 368,800 |
| 07 ago 2024 | 11.64 | 11.70 | 11.44 | 11.65 | 11.65 | 198,400 |
| 06 ago 2024 | 11.23 | 11.79 | 11.13 | 11.65 | 11.65 | 246,300 |
| 05 ago 2024 | 10.41 | 11.23 | 10.28 | 11.22 | 11.22 | 321,100 |
| 02 ago 2024 | 11.61 | 11.73 | 11.27 | 11.35 | 11.35 | 139,200 |
| 01 ago 2024 | 12.25 | 12.37 | 11.72 | 11.91 | 11.91 | 157,800 |
| 31 jul 2024 | 12.27 | 12.42 | 11.92 | 12.21 | 12.21 | 184,000 |
| 30 jul 2024 | 11.89 | 12.34 | 11.81 | 12.27 | 12.27 | 141,900 |
| 29 jul 2024 | 11.95 | 12.08 | 11.80 | 11.95 | 11.95 | 121,200 |
| 26 jul 2024 | 11.93 | 12.13 | 11.81 | 12.09 | 12.09 | 179,400 |
| 25 jul 2024 | 11.64 | 11.89 | 11.50 | 11.82 | 11.82 | 171,600 |
| 24 jul 2024 | 11.47 | 11.71 | 11.30 | 11.58 | 11.58 | 130,700 |
| 23 jul 2024 | 11.25 | 11.55 | 11.08 | 11.53 | 11.53 | 161,400 |
| 22 jul 2024 | 10.85 | 11.38 | 10.78 | 11.30 | 11.30 | 197,800 |
| 19 jul 2024 | 11.06 | 11.06 | 10.82 | 10.85 | 10.85 | 125,000 |
| 18 jul 2024 | 11.30 | 11.36 | 10.95 | 11.05 | 11.05 | 109,400 |
| 17 jul 2024 | 11.30 | 11.50 | 11.06 | 11.31 | 11.31 | 236,000 |
| 16 jul 2024 | 11.08 | 11.40 | 10.91 | 11.39 | 11.39 | 323,100 |
| 15 jul 2024 | 10.79 | 11.07 | 10.77 | 10.98 | 10.98 | 246,200 |
| 12 jul 2024 | 10.52 | 10.70 | 10.42 | 10.67 | 10.67 | 267,800 |
| 11 jul 2024 | 10.40 | 10.69 | 10.39 | 10.54 | 10.54 | 169,700 |
| 10 jul 2024 | 10.29 | 10.53 | 10.25 | 10.37 | 10.37 | 119,800 |
| 09 jul 2024 | 10.45 | 10.52 | 10.22 | 10.35 | 10.35 | 127,700 |
| 08 jul 2024 | 10.14 | 10.72 | 10.14 | 10.44 | 10.44 | 211,500 |
| 05 jul 2024 | 10.46 | 10.54 | 10.09 | 10.12 | 10.12 | 241,800 |
| 03 jul 2024 | 10.61 | 10.68 | 10.42 | 10.57 | 10.57 | 115,100 |
| 02 jul 2024 | 10.85 | 10.85 | 10.41 | 10.60 | 10.60 | 414,500 |
| 01 jul 2024 | 10.68 | 10.95 | 10.67 | 10.85 | 10.85 | 198,500 |
| 28 jun 2024 | 10.50 | 10.68 | 10.42 | 10.55 | 10.55 | 1,410,100 |
| 27 jun 2024 | 10.72 | 10.74 | 10.41 | 10.54 | 10.54 | 144,000 |
| 26 jun 2024 | 10.54 | 10.82 | 10.32 | 10.81 | 10.81 | 179,300 |
| 25 jun 2024 | 10.95 | 10.95 | 10.39 | 10.50 | 10.50 | 265,700 |
| 24 jun 2024 | 11.00 | 11.24 | 10.82 | 10.93 | 10.93 | 219,100 |
| 21 jun 2024 | 11.16 | 11.19 | 10.96 | 11.01 | 11.01 | 316,900 |
| 20 jun 2024 | 10.84 | 11.16 | 10.81 | 11.09 | 11.09 | 182,600 |
| 18 jun 2024 | 10.93 | 11.30 | 10.83 | 10.84 | 10.84 | 186,300 |
| 17 jun 2024 | 10.70 | 10.96 | 10.64 | 10.93 | 10.93 | 188,400 |
| 14 jun 2024 | 10.74 | 10.90 | 10.60 | 10.75 | 10.75 | 164,100 |
| 13 jun 2024 | 10.95 | 10.98 | 10.71 | 10.86 | 10.86 | 144,500 |
| 12 jun 2024 | 10.93 | 11.33 | 10.79 | 10.98 | 10.98 | 248,400 |
| 11 jun 2024 | 10.91 | 10.99 | 10.73 | 10.77 | 10.77 | 179,900 |
| 10 jun 2024 | 11.08 | 11.14 | 10.85 | 10.99 | 10.99 | 301,800 |
| 07 jun 2024 | 11.23 | 11.42 | 11.09 | 11.13 | 11.13 | 129,300 |
| 06 jun 2024 | 11.38 | 11.43 | 11.10 | 11.34 | 11.34 | 165,900 |
| 05 jun 2024 | 11.51 | 11.64 | 11.21 | 11.46 | 11.46 | 201,800 |
| 04 jun 2024 | 11.72 | 11.75 | 11.46 | 11.50 | 11.50 | 248,500 |
| 03 jun 2024 | 11.90 | 12.18 | 11.48 | 11.79 | 11.79 | 318,800 |
| 31 may 2024 | 12.17 | 12.17 | 11.78 | 11.80 | 11.80 | 216,800 |
| 30 may 2024 | 11.92 | 12.65 | 11.80 | 12.00 | 12.00 | 376,200 |
| 29 may 2024 | 11.95 | 12.07 | 11.78 | 11.94 | 11.94 | 173,500 |
| 28 may 2024 | 12.16 | 12.43 | 11.82 | 11.98 | 11.98 | 259,400 |
| 24 may 2024 | 13.00 | 13.06 | 12.04 | 12.05 | 12.05 | 386,500 |
| 23 may 2024 | 13.58 | 13.58 | 12.80 | 12.93 | 12.93 | 228,800 |
| 22 may 2024 | 13.59 | 13.75 | 13.26 | 13.50 | 13.50 | 193,700 |
| 21 may 2024 | 13.87 | 14.38 | 13.43 | 13.47 | 13.47 | 379,800 |
| 20 may 2024 | 13.15 | 13.89 | 13.12 | 13.86 | 13.86 | 484,500 |
| 17 may 2024 | 12.73 | 13.42 | 12.73 | 13.16 | 13.16 | 318,600 |
| 16 may 2024 | 12.50 | 12.83 | 12.31 | 12.60 | 12.60 | 141,300 |
| 15 may 2024 | 12.34 | 12.75 | 12.03 | 12.50 | 12.50 | 364,700 |
| 14 may 2024 | 12.17 | 12.38 | 12.00 | 12.23 | 12.23 | 201,700 |
| 13 may 2024 | 12.10 | 12.39 | 11.83 | 11.96 | 11.96 | 397,900 |
| 10 may 2024 | 11.70 | 13.33 | 11.60 | 12.18 | 12.18 | 825,900 |
| 09 may 2024 | 10.65 | 10.93 | 10.60 | 10.91 | 10.91 | 237,000 |
| 08 may 2024 | 10.51 | 10.77 | 10.46 | 10.73 | 10.73 | 199,800 |
| 07 may 2024 | 10.29 | 10.56 | 10.25 | 10.54 | 10.54 | 136,600 |
| 06 may 2024 | 10.30 | 10.57 | 10.29 | 10.35 | 10.35 | 152,000 |
| 03 may 2024 | 10.50 | 10.52 | 10.23 | 10.33 | 10.33 | 156,000 |
| 02 may 2024 | 10.76 | 10.77 | 10.32 | 10.42 | 10.42 | 137,400 |
| 01 may 2024 | 10.45 | 10.79 | 10.44 | 10.69 | 10.69 | 151,800 |
| 30 abr 2024 | 10.50 | 10.63 | 10.39 | 10.47 | 10.47 | 197,800 |
| 29 abr 2024 | 10.78 | 10.88 | 10.46 | 10.60 | 10.60 | 180,600 |
| 26 abr 2024 | 10.95 | 10.95 | 10.60 | 10.75 | 10.75 | 105,800 |
| 25 abr 2024 | 10.80 | 11.07 | 10.73 | 10.94 | 10.94 | 150,300 |
| 24 abr 2024 | 10.49 | 11.08 | 10.49 | 10.90 | 10.90 | 173,300 |
| 23 abr 2024 | 10.51 | 10.85 | 10.48 | 10.73 | 10.73 | 152,800 |
| 22 abr 2024 | 10.66 | 10.76 | 10.39 | 10.47 | 10.47 | 152,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.