XNAS
Datos históricos de American Coastal Insurance Corporation
American Coastal Insurance Corporation · ACIC
$9.79
▲ +0.01 (+0.10%)
Última operación · 12/10/2026, 0:35:54 UTC
- Variación en el periodo
- −18.43%
- Máximo
- US$13.06
- 18 de diciembre de 2025
- Mínimo
- US$9.01
- 30 de septiembre de 2026
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.75 | 9.88 | 9.71 | 9.78 | −0.51% | 174,152.837 |
| 8 oct 2026 | 9.49 | 9.89 | 9.49 | 9.83 | +3.36% | 269,382.118 |
| 7 oct 2026 | 9.42 | 9.56 | 9.40 | 9.51 | +0.96% | 247,057.912 |
| 6 oct 2026 | 9.32 | 9.44 | 9.25 | 9.42 | +1.51% | 200,541.218 |
| 5 oct 2026 | 9.28 | 9.35 | 9.20 | 9.28 | −0.54% | 261,141.074 |
| 2 oct 2026 | 9.30 | 9.35 | 9.21 | 9.33 | +0.86% | 195,265.121 |
| 1 oct 2026 | 9.04 | 9.29 | 9.04 | 9.25 | +2.32% | 250,418.674 |
| 30 sep 2026 | 9.25 | 9.25 | 9.01 | 9.04 | −2.16% | 257,919.803 |
| 29 sep 2026 | 9.27 | 9.34 | 9.14 | 9.24 | −0.22% | 203,376.961 |
| 28 sep 2026 | 9.30 | 9.43 | 9.23 | 9.26 | −1.49% | 331,819.103 |
| 25 sep 2026 | 9.45 | 9.45 | 9.21 | 9.40 | +3.64% | 405,349.357 |
| 24 sep 2026 | 9.16 | 9.20 | 9.03 | 9.07 | −0.44% | 482,084.979 |
| 23 sep 2026 | 9.21 | 9.30 | 9.08 | 9.11 | −1.09% | 231,320.044 |
| 22 sep 2026 | 9.25 | 9.27 | 9.09 | 9.21 | +0.22% | 296,075.919 |
| 21 sep 2026 | 9.25 | 9.29 | 9.15 | 9.19 | +0.11% | 335,874.739 |
| 18 sep 2026 | 9.11 | 9.26 | 9.06 | 9.18 | +0.11% | 459,658.497 |
| 17 sep 2026 | 9.22 | 9.22 | 9.12 | 9.17 | −0.11% | 229,439.151 |
| 16 sep 2026 | 9.11 | 9.20 | 9.06 | 9.18 | +0.44% | 293,694.762 |
| 15 sep 2026 | 9.30 | 9.30 | 9.10 | 9.14 | −2.35% | 215,683.217 |
| 14 sep 2026 | 9.34 | 9.49 | 9.27 | 9.36 | +0.21% | 202,064.886 |
| 11 sep 2026 | 9.45 | 9.50 | 9.22 | 9.34 | −0.11% | 213,836.281 |
| 10 sep 2026 | 9.30 | 9.35 | 9.23 | 9.35 | +0.65% | 192,182.553 |
| 9 sep 2026 | 9.28 | 9.39 | 9.15 | 9.29 | −0.21% | 198,274.436 |
| 8 sep 2026 | 9.44 | 9.46 | 9.26 | 9.31 | −2.41% | 143,486.134 |
| 4 sep 2026 | 9.50 | 9.56 | 9.46 | 9.54 | 0.00% | 185,523.677 |
| 3 sep 2026 | 9.48 | 9.59 | 9.40 | 9.54 | +1.49% | 175,814.104 |
| 2 sep 2026 | 9.42 | 9.57 | 9.39 | 9.40 | +0.43% | 210,889.724 |
| 1 sep 2026 | 9.45 | 9.57 | 9.30 | 9.36 | −1.16% | 329,479.52 |
| 31 ago 2026 | 9.45 | 9.52 | 9.41 | 9.47 | −0.32% | 323,956.938 |
| 28 ago 2026 | 9.43 | 9.54 | 9.42 | 9.50 | +0.74% | 170,264.997 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.