Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,024.35 +5.96 (+0.12%) Dow
37,990.42 +87.13 (+0.23%) Nasdaq
15,665.29 +59.81 (+0.38%) Bitcoin USD
59,258.44 +2,011.11 (+3.51%) CMC Crypto 200
1,264.75 -5.99 (-0.47%)
American Coastal Insurance Corporation (ACIC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.76 | 10.77 | 10.59 | 10.59 | 10.59 | 11,365 |
| 01 May 2024 | 10.45 | 10.79 | 10.44 | 10.69 | 10.69 | 151,800 |
| 30 Apr 2024 | 10.50 | 10.63 | 10.39 | 10.47 | 10.47 | 197,800 |
| 29 Apr 2024 | 10.78 | 10.88 | 10.46 | 10.60 | 10.60 | 180,600 |
| 26 Apr 2024 | 10.95 | 10.95 | 10.60 | 10.75 | 10.75 | 105,800 |
| 25 Apr 2024 | 10.80 | 11.07 | 10.73 | 10.94 | 10.94 | 150,300 |
| 24 Apr 2024 | 10.49 | 11.08 | 10.49 | 10.90 | 10.90 | 173,300 |
| 23 Apr 2024 | 10.51 | 10.85 | 10.48 | 10.73 | 10.73 | 152,800 |
| 22 Apr 2024 | 10.66 | 10.76 | 10.39 | 10.47 | 10.47 | 152,000 |
| 19 Apr 2024 | 10.27 | 10.64 | 10.27 | 10.63 | 10.63 | 216,200 |
| 18 Apr 2024 | 10.32 | 10.45 | 10.17 | 10.33 | 10.33 | 225,300 |
| 17 Apr 2024 | 10.79 | 10.79 | 10.22 | 10.29 | 10.29 | 265,400 |
| 16 Apr 2024 | 10.67 | 10.88 | 10.56 | 10.79 | 10.79 | 141,300 |
| 15 Apr 2024 | 10.80 | 10.85 | 10.63 | 10.73 | 10.73 | 155,300 |
| 12 Apr 2024 | 11.09 | 11.29 | 10.76 | 10.85 | 10.85 | 182,600 |
| 11 Apr 2024 | 11.26 | 11.31 | 11.01 | 11.13 | 11.13 | 144,600 |
| 10 Apr 2024 | 11.23 | 11.67 | 11.14 | 11.27 | 11.27 | 231,300 |
| 09 Apr 2024 | 11.37 | 11.53 | 11.10 | 11.35 | 11.35 | 264,100 |
| 08 Apr 2024 | 11.29 | 11.38 | 10.92 | 11.31 | 11.31 | 224,000 |
| 05 Apr 2024 | 10.98 | 11.47 | 10.98 | 11.21 | 11.21 | 203,100 |
| 04 Apr 2024 | 10.89 | 11.55 | 10.84 | 11.08 | 11.08 | 330,800 |
| 03 Apr 2024 | 10.28 | 10.81 | 10.28 | 10.76 | 10.76 | 214,600 |
| 02 Apr 2024 | 10.22 | 10.54 | 10.22 | 10.37 | 10.37 | 182,700 |
| 01 Apr 2024 | 10.83 | 10.83 | 10.26 | 10.36 | 10.36 | 354,000 |
| 28 Mar 2024 | 10.54 | 10.87 | 10.54 | 10.69 | 10.69 | 2,424,100 |
| 27 Mar 2024 | 10.28 | 10.66 | 10.19 | 10.62 | 10.62 | 434,100 |
| 26 Mar 2024 | 10.03 | 10.23 | 9.90 | 10.11 | 10.11 | 512,800 |
| 25 Mar 2024 | 10.40 | 10.54 | 10.09 | 10.17 | 10.17 | 528,900 |
| 22 Mar 2024 | 10.44 | 10.46 | 9.89 | 10.11 | 10.11 | 741,400 |
| 21 Mar 2024 | 10.58 | 10.91 | 10.52 | 10.86 | 10.86 | 191,400 |
| 20 Mar 2024 | 10.72 | 10.85 | 10.40 | 10.55 | 10.55 | 277,600 |
| 19 Mar 2024 | 10.64 | 10.89 | 10.64 | 10.72 | 10.72 | 154,100 |
| 18 Mar 2024 | 10.69 | 10.93 | 10.59 | 10.69 | 10.69 | 175,200 |
| 15 Mar 2024 | 10.57 | 10.90 | 10.57 | 10.77 | 10.77 | 183,200 |
| 14 Mar 2024 | 10.60 | 10.65 | 10.39 | 10.60 | 10.60 | 197,000 |
| 13 Mar 2024 | 10.59 | 10.85 | 10.49 | 10.66 | 10.66 | 302,700 |
| 12 Mar 2024 | 10.02 | 10.71 | 9.85 | 10.67 | 10.67 | 377,400 |
| 11 Mar 2024 | 10.00 | 10.33 | 9.97 | 10.10 | 10.10 | 274,700 |
| 08 Mar 2024 | 10.59 | 10.67 | 10.00 | 10.04 | 10.04 | 330,400 |
| 07 Mar 2024 | 10.40 | 10.77 | 10.30 | 10.58 | 10.58 | 238,600 |
| 06 Mar 2024 | 10.53 | 10.72 | 10.14 | 10.38 | 10.38 | 403,600 |
| 05 Mar 2024 | 10.79 | 11.28 | 10.24 | 10.35 | 10.35 | 685,300 |
| 04 Mar 2024 | 12.21 | 12.47 | 10.81 | 10.85 | 10.85 | 754,900 |
| 01 Mar 2024 | 13.68 | 14.00 | 11.43 | 11.90 | 11.90 | 1,090,400 |
| 29 Feb 2024 | 14.25 | 14.25 | 13.58 | 13.94 | 13.94 | 416,800 |
| 28 Feb 2024 | 13.64 | 14.01 | 13.51 | 13.95 | 13.95 | 178,100 |
| 27 Feb 2024 | 13.97 | 14.06 | 13.51 | 13.76 | 13.76 | 289,400 |
| 26 Feb 2024 | 13.88 | 13.92 | 13.26 | 13.69 | 13.69 | 286,700 |
| 23 Feb 2024 | 13.28 | 13.81 | 13.21 | 13.60 | 13.60 | 266,800 |
| 22 Feb 2024 | 13.27 | 13.82 | 13.11 | 13.34 | 13.34 | 462,700 |
| 21 Feb 2024 | 13.28 | 13.40 | 13.05 | 13.27 | 13.27 | 274,500 |
| 20 Feb 2024 | 13.08 | 13.68 | 12.96 | 13.39 | 13.39 | 439,000 |
| 16 Feb 2024 | 12.74 | 13.26 | 12.69 | 13.19 | 13.19 | 395,400 |
| 15 Feb 2024 | 12.55 | 12.79 | 12.32 | 12.74 | 12.74 | 331,800 |
| 14 Feb 2024 | 11.81 | 12.90 | 11.81 | 12.55 | 12.55 | 658,800 |
| 13 Feb 2024 | 11.45 | 11.97 | 11.44 | 11.62 | 11.62 | 214,300 |
| 12 Feb 2024 | 11.67 | 12.13 | 11.67 | 11.78 | 11.78 | 266,000 |
| 09 Feb 2024 | 11.38 | 11.76 | 11.10 | 11.68 | 11.68 | 299,100 |
| 08 Feb 2024 | 11.02 | 11.50 | 10.92 | 11.40 | 11.40 | 289,100 |
| 07 Feb 2024 | 11.23 | 11.32 | 10.93 | 10.97 | 10.97 | 376,900 |
| 06 Feb 2024 | 11.30 | 11.45 | 10.97 | 11.26 | 11.26 | 315,500 |
| 05 Feb 2024 | 11.58 | 11.78 | 11.01 | 11.30 | 11.30 | 360,100 |
| 02 Feb 2024 | 12.18 | 12.41 | 11.40 | 11.41 | 11.41 | 1,809,700 |
| 01 Feb 2024 | 11.73 | 12.17 | 11.62 | 12.16 | 12.16 | 317,300 |
| 31 Jan 2024 | 11.68 | 12.04 | 11.57 | 11.57 | 11.57 | 309,000 |
| 30 Jan 2024 | 11.72 | 11.91 | 11.46 | 11.62 | 11.62 | 180,200 |
| 29 Jan 2024 | 11.38 | 11.74 | 11.30 | 11.60 | 11.60 | 160,800 |
| 26 Jan 2024 | 11.67 | 11.98 | 11.06 | 11.34 | 11.34 | 298,000 |
| 25 Jan 2024 | 11.73 | 11.73 | 11.31 | 11.59 | 11.59 | 180,500 |
| 24 Jan 2024 | 11.96 | 11.99 | 11.35 | 11.62 | 11.62 | 225,800 |
| 23 Jan 2024 | 11.80 | 11.87 | 11.47 | 11.71 | 11.71 | 256,200 |
| 22 Jan 2024 | 11.42 | 11.80 | 10.81 | 11.69 | 11.69 | 466,700 |
| 19 Jan 2024 | 12.01 | 12.07 | 11.39 | 11.50 | 11.50 | 545,000 |
| 18 Jan 2024 | 12.07 | 12.55 | 11.66 | 12.03 | 12.03 | 820,800 |
| 17 Jan 2024 | 10.15 | 12.24 | 9.94 | 11.90 | 11.90 | 2,275,100 |
| 16 Jan 2024 | 9.98 | 10.16 | 9.72 | 9.89 | 9.89 | 209,500 |
| 12 Jan 2024 | 10.07 | 10.15 | 9.76 | 9.93 | 9.93 | 170,200 |
| 11 Jan 2024 | 10.04 | 10.04 | 9.58 | 9.89 | 9.89 | 161,700 |
| 10 Jan 2024 | 10.25 | 10.25 | 9.75 | 9.92 | 9.92 | 170,200 |
| 09 Jan 2024 | 10.08 | 10.09 | 9.62 | 10.08 | 10.08 | 162,300 |
| 08 Jan 2024 | 10.17 | 10.28 | 9.65 | 10.07 | 10.07 | 207,600 |
| 05 Jan 2024 | 9.98 | 10.05 | 9.80 | 9.90 | 9.90 | 195,800 |
| 04 Jan 2024 | 10.35 | 10.35 | 9.68 | 9.71 | 9.71 | 254,800 |
| 03 Jan 2024 | 9.69 | 10.43 | 9.69 | 10.23 | 10.23 | 377,800 |
| 02 Jan 2024 | 9.46 | 9.80 | 9.36 | 9.71 | 9.71 | 209,200 |
| 29 Dec 2023 | 9.74 | 9.74 | 9.31 | 9.46 | 9.46 | 286,500 |
| 28 Dec 2023 | 10.18 | 10.18 | 9.62 | 9.74 | 9.74 | 302,900 |
| 27 Dec 2023 | 9.68 | 10.28 | 9.68 | 10.16 | 10.16 | 294,700 |
| 26 Dec 2023 | 9.31 | 9.67 | 9.21 | 9.63 | 9.63 | 239,600 |
| 22 Dec 2023 | 8.99 | 9.31 | 8.91 | 9.29 | 9.29 | 294,000 |
| 21 Dec 2023 | 8.61 | 8.91 | 8.61 | 8.90 | 8.90 | 252,100 |
| 20 Dec 2023 | 8.59 | 8.81 | 8.45 | 8.47 | 8.47 | 254,500 |
| 19 Dec 2023 | 8.37 | 8.56 | 8.36 | 8.52 | 8.52 | 390,800 |
| 18 Dec 2023 | 8.69 | 8.69 | 8.27 | 8.31 | 8.31 | 378,100 |
| 15 Dec 2023 | 8.90 | 9.00 | 8.44 | 8.47 | 8.47 | 310,700 |
| 14 Dec 2023 | 8.79 | 9.22 | 8.79 | 8.84 | 8.84 | 508,300 |
| 13 Dec 2023 | 8.58 | 8.85 | 8.50 | 8.79 | 8.79 | 235,700 |
| 12 Dec 2023 | 8.68 | 8.77 | 8.47 | 8.56 | 8.56 | 194,200 |
| 11 Dec 2023 | 8.73 | 8.73 | 8.44 | 8.67 | 8.67 | 337,400 |
| 08 Dec 2023 | 8.48 | 8.72 | 8.42 | 8.69 | 8.69 | 243,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.