NasdaqCM - Nasdaq Real Time Price USD
Kingstone Companies, Inc. (KINS)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 10.09 | 10.90 | 9.81 | 10.00 | 10.00 | 194,900 |
| Oct 16, 2024 | 9.96 | 10.02 | 9.62 | 9.99 | 9.99 | 122,900 |
| Oct 15, 2024 | 9.54 | 9.98 | 9.53 | 9.82 | 9.82 | 99,500 |
| Oct 14, 2024 | 9.85 | 10.18 | 9.41 | 9.66 | 9.66 | 163,700 |
| Oct 11, 2024 | 9.15 | 10.21 | 9.12 | 9.84 | 9.84 | 161,900 |
| Oct 10, 2024 | 8.75 | 9.50 | 8.75 | 9.44 | 9.44 | 82,100 |
| Oct 9, 2024 | 8.65 | 8.93 | 8.56 | 8.68 | 8.68 | 86,500 |
| Oct 8, 2024 | 8.63 | 8.98 | 8.60 | 8.70 | 8.70 | 61,200 |
| Oct 7, 2024 | 9.09 | 9.09 | 8.45 | 8.69 | 8.69 | 193,700 |
| Oct 4, 2024 | 8.95 | 9.24 | 8.95 | 8.99 | 8.99 | 69,300 |
| Oct 3, 2024 | 8.77 | 9.09 | 8.76 | 8.92 | 8.92 | 101,500 |
| Oct 2, 2024 | 8.99 | 9.07 | 8.75 | 8.80 | 8.80 | 91,700 |
| Oct 1, 2024 | 9.10 | 9.37 | 8.87 | 9.05 | 9.05 | 84,300 |
| Sep 30, 2024 | 8.90 | 9.24 | 8.64 | 9.15 | 9.15 | 204,100 |
| Sep 27, 2024 | 8.79 | 8.91 | 8.60 | 8.85 | 8.85 | 106,800 |
| Sep 26, 2024 | 9.04 | 9.04 | 8.75 | 8.80 | 8.80 | 90,300 |
| Sep 25, 2024 | 9.21 | 9.27 | 8.80 | 8.94 | 8.94 | 96,400 |
| Sep 24, 2024 | 9.66 | 9.68 | 9.12 | 9.22 | 9.22 | 121,100 |
| Sep 23, 2024 | 9.60 | 9.80 | 9.24 | 9.67 | 9.67 | 132,000 |
| Sep 20, 2024 | 8.99 | 9.76 | 8.36 | 9.58 | 9.58 | 307,600 |
| Sep 19, 2024 | 9.59 | 9.63 | 8.94 | 8.99 | 8.99 | 373,400 |
| Sep 18, 2024 | 9.30 | 9.50 | 9.03 | 9.27 | 9.27 | 193,600 |
| Sep 17, 2024 | 9.60 | 10.35 | 8.93 | 9.22 | 9.22 | 373,600 |
| Sep 16, 2024 | 9.39 | 9.63 | 8.88 | 9.53 | 9.53 | 312,200 |
| Sep 13, 2024 | 9.26 | 9.62 | 9.08 | 9.24 | 9.24 | 111,700 |
| Sep 12, 2024 | 9.43 | 9.50 | 9.01 | 9.19 | 9.19 | 77,300 |
| Sep 11, 2024 | 8.98 | 9.65 | 8.81 | 9.30 | 9.30 | 102,600 |
| Sep 10, 2024 | 8.92 | 9.07 | 8.25 | 8.96 | 8.96 | 533,800 |
| Sep 9, 2024 | 8.69 | 9.24 | 8.50 | 8.93 | 8.93 | 214,000 |
| Sep 6, 2024 | 9.42 | 9.49 | 8.70 | 9.03 | 9.03 | 164,900 |
| Sep 5, 2024 | 9.17 | 9.60 | 8.88 | 9.42 | 9.42 | 163,800 |
| Sep 4, 2024 | 9.00 | 9.27 | 8.85 | 9.12 | 9.12 | 108,500 |
| Sep 3, 2024 | 8.84 | 9.67 | 8.81 | 9.04 | 9.04 | 244,100 |
| Aug 30, 2024 | 8.62 | 8.94 | 8.39 | 8.72 | 8.72 | 131,100 |
| Aug 29, 2024 | 9.48 | 9.48 | 8.63 | 8.69 | 8.69 | 169,000 |
| Aug 28, 2024 | 9.20 | 9.72 | 8.86 | 9.49 | 9.49 | 219,700 |
| Aug 27, 2024 | 9.58 | 9.82 | 8.80 | 9.30 | 9.30 | 207,500 |
| Aug 26, 2024 | 9.59 | 10.05 | 9.50 | 9.60 | 9.60 | 262,700 |
| Aug 23, 2024 | 8.41 | 9.51 | 8.11 | 9.36 | 9.36 | 499,300 |
| Aug 22, 2024 | 9.81 | 10.00 | 8.22 | 8.44 | 8.44 | 718,100 |
| Aug 21, 2024 | 11.35 | 11.41 | 9.65 | 10.00 | 10.00 | 281,800 |
| Aug 20, 2024 | 11.80 | 11.82 | 10.11 | 11.47 | 11.47 | 210,500 |
| Aug 19, 2024 | 10.71 | 12.41 | 10.51 | 11.92 | 11.92 | 515,600 |
| Aug 16, 2024 | 9.22 | 10.61 | 9.22 | 10.11 | 10.11 | 293,200 |
| Aug 15, 2024 | 8.65 | 9.18 | 8.29 | 9.18 | 9.18 | 128,100 |
| Aug 14, 2024 | 8.50 | 8.78 | 8.02 | 8.33 | 8.33 | 63,900 |
| Aug 13, 2024 | 8.25 | 8.69 | 7.60 | 8.38 | 8.38 | 230,700 |
| Aug 12, 2024 | 7.46 | 8.10 | 7.13 | 7.50 | 7.50 | 179,700 |
| Aug 9, 2024 | 7.14 | 7.49 | 7.14 | 7.35 | 7.35 | 55,800 |
| Aug 8, 2024 | 7.68 | 7.69 | 6.93 | 7.08 | 7.08 | 99,800 |
| Aug 7, 2024 | 7.45 | 7.93 | 7.37 | 7.58 | 7.58 | 84,800 |
| Aug 6, 2024 | 6.87 | 8.12 | 6.86 | 7.35 | 7.35 | 160,000 |
| Aug 5, 2024 | 6.43 | 7.27 | 6.27 | 6.82 | 6.82 | 146,200 |
| Aug 2, 2024 | 6.54 | 7.01 | 6.26 | 6.75 | 6.75 | 83,500 |
| Aug 1, 2024 | 7.03 | 7.03 | 6.49 | 6.65 | 6.65 | 56,400 |
| Jul 31, 2024 | 7.60 | 7.72 | 6.90 | 7.06 | 7.06 | 108,900 |
| Jul 30, 2024 | 7.29 | 7.90 | 7.29 | 7.46 | 7.46 | 94,200 |
| Jul 29, 2024 | 7.24 | 7.98 | 6.69 | 7.02 | 7.02 | 240,100 |
| Jul 26, 2024 | 6.37 | 6.80 | 6.27 | 6.53 | 6.53 | 47,100 |
| Jul 25, 2024 | 6.19 | 6.49 | 6.02 | 6.32 | 6.32 | 35,600 |
| Jul 24, 2024 | 6.32 | 6.54 | 5.92 | 6.15 | 6.15 | 45,100 |
| Jul 23, 2024 | 5.98 | 6.37 | 5.69 | 6.33 | 6.33 | 81,500 |
| Jul 22, 2024 | 5.20 | 6.06 | 5.20 | 5.87 | 5.87 | 212,100 |
| Jul 19, 2024 | 4.82 | 5.00 | 4.82 | 4.84 | 4.84 | 15,600 |
| Jul 18, 2024 | 4.94 | 5.07 | 4.79 | 4.90 | 4.90 | 27,900 |
| Jul 17, 2024 | 4.85 | 4.97 | 4.82 | 4.95 | 4.95 | 36,000 |
| Jul 16, 2024 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | 33,300 |
| Jul 15, 2024 | 4.74 | 4.94 | 4.72 | 4.78 | 4.78 | 42,800 |
| Jul 12, 2024 | 4.73 | 4.93 | 4.73 | 4.84 | 4.84 | 42,700 |
| Jul 11, 2024 | 4.87 | 4.93 | 4.74 | 4.79 | 4.79 | 61,000 |
| Jul 10, 2024 | 4.89 | 4.99 | 4.65 | 4.85 | 4.85 | 49,800 |
| Jul 9, 2024 | 4.93 | 4.98 | 4.86 | 4.86 | 4.86 | 12,200 |
| Jul 8, 2024 | 4.93 | 5.00 | 4.86 | 4.86 | 4.86 | 12,500 |
| Jul 5, 2024 | 4.84 | 4.88 | 4.76 | 4.88 | 4.88 | 11,800 |
| Jul 3, 2024 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | 7,400 |
| Jul 2, 2024 | 5.00 | 5.09 | 4.89 | 4.89 | 4.89 | 14,400 |
| Jul 1, 2024 | 4.87 | 5.10 | 4.87 | 5.00 | 5.00 | 27,800 |
| Jun 28, 2024 | 4.95 | 5.08 | 4.90 | 5.00 | 5.00 | 46,600 |
| Jun 27, 2024 | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | 9,400 |
| Jun 26, 2024 | 5.00 | 5.00 | 4.85 | 4.94 | 4.94 | 10,300 |
| Jun 25, 2024 | 4.89 | 5.02 | 4.84 | 4.98 | 4.98 | 16,900 |
| Jun 24, 2024 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | 8,300 |
| Jun 21, 2024 | 4.99 | 5.05 | 4.90 | 5.00 | 5.00 | 38,400 |
| Jun 20, 2024 | 4.65 | 5.04 | 4.65 | 4.99 | 4.99 | 38,500 |
| Jun 18, 2024 | 4.77 | 4.91 | 4.70 | 4.70 | 4.70 | 19,700 |
| Jun 17, 2024 | 4.88 | 4.90 | 4.70 | 4.84 | 4.84 | 19,000 |
| Jun 14, 2024 | 4.69 | 4.84 | 4.68 | 4.81 | 4.81 | 29,200 |
| Jun 13, 2024 | 4.89 | 4.89 | 4.65 | 4.75 | 4.75 | 20,400 |
| Jun 12, 2024 | 4.85 | 4.99 | 4.78 | 4.83 | 4.83 | 78,000 |
| Jun 11, 2024 | 4.85 | 4.85 | 4.76 | 4.84 | 4.84 | 16,500 |
| Jun 10, 2024 | 4.84 | 4.85 | 4.80 | 4.85 | 4.85 | 22,600 |
| Jun 7, 2024 | 4.93 | 4.93 | 4.72 | 4.80 | 4.80 | 16,300 |
| Jun 6, 2024 | 4.79 | 4.85 | 4.71 | 4.80 | 4.80 | 19,200 |
| Jun 5, 2024 | 4.73 | 5.03 | 4.65 | 4.79 | 4.79 | 20,600 |
| Jun 4, 2024 | 4.76 | 4.80 | 4.64 | 4.68 | 4.68 | 27,200 |
| Jun 3, 2024 | 4.78 | 4.92 | 4.68 | 4.84 | 4.84 | 19,800 |
| May 31, 2024 | 4.87 | 4.95 | 4.55 | 4.82 | 4.82 | 14,200 |
| May 30, 2024 | 4.92 | 4.97 | 4.91 | 4.91 | 4.91 | 7,800 |
| May 29, 2024 | 4.70 | 5.05 | 4.70 | 4.95 | 4.95 | 16,100 |
| May 28, 2024 | 4.96 | 5.09 | 4.72 | 4.80 | 4.80 | 31,300 |
| May 24, 2024 | 5.10 | 5.23 | 4.98 | 5.06 | 5.06 | 24,100 |
| May 23, 2024 | 4.87 | 5.17 | 4.87 | 5.09 | 5.09 | 15,900 |
| May 22, 2024 | 5.00 | 5.16 | 4.85 | 4.85 | 4.85 | 22,000 |
| May 21, 2024 | 4.82 | 5.04 | 4.68 | 5.04 | 5.04 | 50,000 |
| May 20, 2024 | 4.66 | 4.85 | 4.61 | 4.85 | 4.85 | 55,100 |
| May 17, 2024 | 4.62 | 4.72 | 4.59 | 4.66 | 4.66 | 35,400 |
| May 16, 2024 | 4.48 | 4.74 | 4.48 | 4.65 | 4.65 | 70,900 |
| May 15, 2024 | 4.60 | 4.67 | 4.43 | 4.47 | 4.47 | 21,000 |
| May 14, 2024 | 4.76 | 4.76 | 4.47 | 4.60 | 4.60 | 73,100 |
| May 13, 2024 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | 39,200 |
| May 10, 2024 | 4.01 | 4.10 | 4.01 | 4.05 | 4.05 | 19,300 |
| May 9, 2024 | 4.02 | 4.13 | 4.01 | 4.04 | 4.04 | 10,400 |
| May 8, 2024 | 4.05 | 4.32 | 4.01 | 4.09 | 4.09 | 21,400 |
| May 7, 2024 | 4.15 | 4.17 | 4.01 | 4.01 | 4.01 | 21,600 |
| May 6, 2024 | 4.23 | 4.24 | 4.10 | 4.10 | 4.10 | 29,600 |
| May 3, 2024 | 4.16 | 4.35 | 4.12 | 4.23 | 4.23 | 33,800 |
| May 2, 2024 | 4.47 | 4.65 | 4.18 | 4.29 | 4.29 | 61,900 |
| May 1, 2024 | 4.62 | 4.62 | 4.19 | 4.30 | 4.30 | 29,000 |
| Apr 30, 2024 | 4.38 | 4.78 | 4.38 | 4.50 | 4.50 | 27,500 |
| Apr 29, 2024 | 4.67 | 4.82 | 4.54 | 4.57 | 4.57 | 46,700 |
| Apr 26, 2024 | 4.08 | 4.43 | 4.06 | 4.40 | 4.40 | 21,600 |
| Apr 25, 2024 | 4.20 | 4.25 | 4.01 | 4.03 | 4.03 | 5,700 |
| Apr 24, 2024 | 4.32 | 4.32 | 4.03 | 4.20 | 4.20 | 17,500 |
| Apr 23, 2024 | 4.16 | 4.29 | 4.00 | 4.20 | 4.20 | 18,800 |
| Apr 22, 2024 | 4.02 | 4.39 | 4.01 | 4.26 | 4.26 | 8,300 |
| Apr 19, 2024 | 3.93 | 4.10 | 3.93 | 4.02 | 4.02 | 34,000 |
| Apr 18, 2024 | 4.15 | 4.31 | 3.96 | 3.99 | 3.99 | 27,000 |
| Apr 17, 2024 | 4.20 | 4.47 | 4.06 | 4.19 | 4.19 | 10,400 |
| Apr 16, 2024 | 4.25 | 4.25 | 4.18 | 4.24 | 4.24 | 1,600 |
| Apr 15, 2024 | 4.34 | 4.47 | 4.08 | 4.11 | 4.11 | 13,100 |
| Apr 12, 2024 | 4.19 | 4.37 | 4.15 | 4.20 | 4.20 | 3,800 |
| Apr 11, 2024 | 4.45 | 4.45 | 4.12 | 4.25 | 4.25 | 9,400 |
| Apr 10, 2024 | 4.36 | 4.45 | 4.09 | 4.44 | 4.44 | 62,600 |
| Apr 9, 2024 | 4.41 | 4.51 | 4.35 | 4.41 | 4.41 | 15,600 |
| Apr 8, 2024 | 4.16 | 4.58 | 4.15 | 4.43 | 4.43 | 12,600 |
| Apr 5, 2024 | 4.53 | 4.53 | 4.18 | 4.33 | 4.33 | 19,000 |
| Apr 4, 2024 | 4.49 | 4.72 | 4.29 | 4.48 | 4.48 | 13,100 |
| Apr 3, 2024 | 4.71 | 4.73 | 4.60 | 4.60 | 4.60 | 18,200 |
| Apr 2, 2024 | 4.71 | 4.75 | 4.60 | 4.65 | 4.65 | 15,400 |
| Apr 1, 2024 | 4.40 | 4.66 | 4.21 | 4.60 | 4.60 | 20,700 |
| Mar 28, 2024 | 4.14 | 4.50 | 4.06 | 4.45 | 4.45 | 108,100 |
| Mar 27, 2024 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 9,900 |
| Mar 26, 2024 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | 15,200 |
| Mar 25, 2024 | 3.91 | 3.93 | 3.80 | 3.84 | 3.84 | 30,800 |
| Mar 22, 2024 | 3.89 | 4.00 | 3.72 | 3.90 | 3.90 | 33,300 |
| Mar 21, 2024 | 4.05 | 4.08 | 3.87 | 3.87 | 3.87 | 20,100 |
| Mar 20, 2024 | 3.97 | 4.04 | 3.85 | 3.85 | 3.85 | 10,300 |
| Mar 19, 2024 | 4.09 | 4.10 | 3.91 | 3.91 | 3.91 | 59,300 |
| Mar 18, 2024 | 4.03 | 4.10 | 3.88 | 3.97 | 3.97 | 7,600 |
| Mar 15, 2024 | 3.91 | 4.27 | 3.91 | 3.95 | 3.95 | 45,600 |
| Mar 14, 2024 | 3.90 | 4.18 | 3.83 | 3.83 | 3.83 | 27,000 |
| Mar 13, 2024 | 3.96 | 3.99 | 3.80 | 3.81 | 3.81 | 11,400 |
| Mar 12, 2024 | 3.76 | 3.99 | 3.73 | 3.80 | 3.80 | 36,400 |
| Mar 11, 2024 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | 8,400 |
| Mar 8, 2024 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | 2,600 |
| Mar 7, 2024 | 3.60 | 3.87 | 3.60 | 3.65 | 3.65 | 4,700 |
| Mar 6, 2024 | 3.70 | 3.82 | 3.62 | 3.67 | 3.67 | 3,000 |
| Mar 5, 2024 | 3.64 | 3.75 | 3.64 | 3.71 | 3.71 | 4,600 |
| Mar 4, 2024 | 3.79 | 3.79 | 3.58 | 3.69 | 3.69 | 12,400 |
| Mar 1, 2024 | 3.87 | 3.99 | 3.72 | 3.76 | 3.76 | 90,300 |
| Feb 29, 2024 | 3.94 | 4.00 | 3.75 | 3.77 | 3.77 | 30,700 |
| Feb 28, 2024 | 3.59 | 3.95 | 3.59 | 3.80 | 3.80 | 47,200 |
| Feb 27, 2024 | 3.10 | 3.75 | 3.10 | 3.55 | 3.55 | 40,500 |
| Feb 26, 2024 | 2.97 | 3.27 | 2.97 | 3.05 | 3.05 | 27,000 |
| Feb 23, 2024 | 3.10 | 3.12 | 3.00 | 3.02 | 3.02 | 38,200 |
| Feb 22, 2024 | 3.25 | 3.25 | 3.01 | 3.15 | 3.15 | 19,900 |
| Feb 21, 2024 | 3.05 | 3.29 | 3.05 | 3.23 | 3.23 | 19,900 |
| Feb 20, 2024 | 3.38 | 3.46 | 3.15 | 3.15 | 3.15 | 75,900 |
| Feb 16, 2024 | 3.38 | 3.52 | 3.30 | 3.39 | 3.39 | 12,700 |
| Feb 15, 2024 | 3.25 | 3.60 | 3.22 | 3.29 | 3.29 | 15,400 |
| Feb 14, 2024 | 3.29 | 3.33 | 3.18 | 3.32 | 3.32 | 5,900 |
| Feb 13, 2024 | 3.16 | 3.28 | 3.15 | 3.28 | 3.28 | 20,800 |
| Feb 12, 2024 | 3.27 | 3.32 | 3.20 | 3.25 | 3.25 | 18,500 |
| Feb 9, 2024 | 3.42 | 3.53 | 3.25 | 3.25 | 3.25 | 64,400 |
| Feb 8, 2024 | 3.27 | 3.50 | 3.27 | 3.37 | 3.37 | 18,300 |
| Feb 7, 2024 | 3.26 | 3.56 | 3.26 | 3.27 | 3.27 | 38,500 |
| Feb 6, 2024 | 3.17 | 3.29 | 3.15 | 3.24 | 3.24 | 49,400 |
| Feb 5, 2024 | 3.17 | 3.17 | 3.06 | 3.17 | 3.17 | 16,200 |
| Feb 2, 2024 | 3.16 | 3.20 | 3.09 | 3.18 | 3.18 | 14,500 |
| Feb 1, 2024 | 3.23 | 3.25 | 3.17 | 3.24 | 3.24 | 19,800 |
| Jan 31, 2024 | 3.35 | 3.35 | 3.07 | 3.21 | 3.21 | 20,300 |
| Jan 30, 2024 | 3.24 | 3.30 | 3.21 | 3.21 | 3.21 | 5,400 |
| Jan 29, 2024 | 3.19 | 3.20 | 3.10 | 3.20 | 3.20 | 5,800 |
| Jan 26, 2024 | 3.10 | 3.11 | 3.05 | 3.10 | 3.10 | 3,700 |
| Jan 25, 2024 | 3.02 | 3.11 | 2.98 | 3.06 | 3.06 | 9,700 |
| Jan 24, 2024 | 2.74 | 3.04 | 2.72 | 2.90 | 2.90 | 17,800 |
| Jan 23, 2024 | 2.66 | 2.75 | 2.60 | 2.69 | 2.69 | 22,500 |
| Jan 22, 2024 | 2.50 | 2.70 | 2.50 | 2.57 | 2.57 | 7,500 |
| Jan 19, 2024 | 2.47 | 2.52 | 2.40 | 2.47 | 2.47 | 5,400 |
| Jan 18, 2024 | 2.52 | 2.52 | 2.42 | 2.51 | 2.51 | 5,600 |
| Jan 17, 2024 | 2.51 | 2.51 | 2.40 | 2.40 | 2.40 | 3,200 |
| Jan 16, 2024 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 4,900 |
| Jan 12, 2024 | 2.34 | 2.45 | 2.34 | 2.43 | 2.43 | 3,600 |
| Jan 11, 2024 | 2.21 | 2.40 | 2.21 | 2.26 | 2.26 | 7,000 |
| Jan 10, 2024 | 2.41 | 2.41 | 2.26 | 2.26 | 2.26 | 4,700 |
| Jan 9, 2024 | 2.53 | 2.53 | 2.40 | 2.45 | 2.45 | 13,900 |
| Jan 8, 2024 | 2.36 | 2.44 | 2.32 | 2.42 | 2.42 | 7,400 |
| Jan 5, 2024 | 2.51 | 2.53 | 2.24 | 2.36 | 2.36 | 37,500 |
| Jan 4, 2024 | 2.21 | 2.40 | 2.16 | 2.25 | 2.25 | 38,600 |
| Jan 3, 2024 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 14,600 |
| Jan 2, 2024 | 1.97 | 2.06 | 1.97 | 2.01 | 2.01 | 20,900 |
| Dec 29, 2023 | 2.20 | 2.24 | 1.95 | 2.13 | 2.13 | 80,600 |
| Dec 28, 2023 | 2.29 | 2.32 | 2.17 | 2.26 | 2.26 | 44,100 |
| Dec 27, 2023 | 2.41 | 2.41 | 2.18 | 2.20 | 2.20 | 59,800 |
| Dec 26, 2023 | 2.43 | 2.61 | 2.25 | 2.34 | 2.34 | 30,000 |
| Dec 22, 2023 | 2.25 | 2.50 | 2.24 | 2.35 | 2.35 | 18,800 |
| Dec 21, 2023 | 2.25 | 2.25 | 2.14 | 2.24 | 2.24 | 35,100 |
| Dec 20, 2023 | 2.43 | 2.48 | 2.17 | 2.25 | 2.25 | 50,600 |
| Dec 19, 2023 | 2.25 | 2.40 | 2.17 | 2.40 | 2.40 | 26,100 |
| Dec 18, 2023 | 2.29 | 2.48 | 2.20 | 2.33 | 2.33 | 13,600 |
| Dec 15, 2023 | 2.35 | 2.73 | 2.23 | 2.35 | 2.35 | 25,000 |
| Dec 14, 2023 | 2.51 | 2.53 | 2.37 | 2.40 | 2.40 | 19,700 |
| Dec 13, 2023 | 2.45 | 2.69 | 2.01 | 2.55 | 2.55 | 37,300 |
| Dec 12, 2023 | 2.75 | 2.76 | 2.40 | 2.46 | 2.46 | 29,500 |
| Dec 11, 2023 | 2.58 | 3.01 | 2.58 | 2.75 | 2.75 | 33,300 |
| Dec 8, 2023 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | 21,700 |
| Dec 7, 2023 | 2.73 | 2.73 | 2.65 | 2.69 | 2.69 | 8,600 |
| Dec 6, 2023 | 2.61 | 2.79 | 2.39 | 2.73 | 2.73 | 20,900 |
| Dec 5, 2023 | 2.70 | 2.78 | 2.62 | 2.68 | 2.68 | 17,300 |
| Dec 4, 2023 | 2.45 | 2.80 | 2.44 | 2.75 | 2.75 | 29,400 |
| Dec 1, 2023 | 2.59 | 2.59 | 2.43 | 2.45 | 2.45 | 25,800 |
| Nov 30, 2023 | 2.78 | 2.82 | 2.56 | 2.56 | 2.56 | 11,200 |
| Nov 29, 2023 | 2.88 | 2.91 | 2.65 | 2.68 | 2.68 | 27,600 |
| Nov 28, 2023 | 2.82 | 2.93 | 2.75 | 2.93 | 2.93 | 14,300 |
| Nov 27, 2023 | 2.97 | 3.06 | 2.75 | 2.75 | 2.75 | 34,700 |
| Nov 24, 2023 | 2.89 | 3.20 | 2.89 | 3.05 | 3.05 | 18,100 |
| Nov 22, 2023 | 2.95 | 3.14 | 2.84 | 3.00 | 3.00 | 26,100 |
| Nov 21, 2023 | 2.54 | 2.90 | 2.54 | 2.84 | 2.84 | 28,800 |
| Nov 20, 2023 | 3.07 | 3.12 | 2.51 | 2.62 | 2.62 | 74,700 |
| Nov 17, 2023 | 2.79 | 3.39 | 2.73 | 3.11 | 3.11 | 77,100 |
| Nov 16, 2023 | 2.26 | 2.59 | 2.26 | 2.59 | 2.59 | 9,300 |
| Nov 15, 2023 | 2.38 | 2.45 | 2.24 | 2.39 | 2.39 | 13,800 |
| Nov 14, 2023 | 2.10 | 2.31 | 2.10 | 2.31 | 2.31 | 9,000 |
| Nov 13, 2023 | 2.03 | 2.13 | 1.96 | 2.13 | 2.13 | 5,300 |
| Nov 10, 2023 | 2.05 | 2.21 | 1.67 | 2.09 | 2.09 | 26,900 |
| Nov 9, 2023 | 2.54 | 2.54 | 2.10 | 2.11 | 2.11 | 55,200 |
| Nov 8, 2023 | 2.13 | 2.46 | 2.09 | 2.39 | 2.39 | 44,700 |
| Nov 7, 2023 | 1.93 | 2.14 | 1.93 | 2.11 | 2.11 | 9,800 |
| Nov 6, 2023 | 2.08 | 2.08 | 1.99 | 2.03 | 2.03 | 15,400 |
| Nov 3, 2023 | 2.00 | 2.08 | 1.99 | 2.05 | 2.05 | 32,500 |
| Nov 2, 2023 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | 10,000 |
| Nov 1, 2023 | 1.99 | 2.09 | 1.99 | 2.05 | 2.05 | 8,900 |
| Oct 31, 2023 | 1.86 | 1.98 | 1.84 | 1.96 | 1.96 | 2,900 |
| Oct 30, 2023 | 1.90 | 1.95 | 1.75 | 1.95 | 1.95 | 7,600 |
| Oct 27, 2023 | 1.77 | 2.02 | 1.77 | 1.94 | 1.94 | 23,400 |
| Oct 26, 2023 | 1.75 | 1.76 | 1.68 | 1.74 | 1.74 | 8,900 |
| Oct 25, 2023 | 1.77 | 1.80 | 1.66 | 1.80 | 1.80 | 10,800 |
| Oct 24, 2023 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | 10,800 |
| Oct 23, 2023 | 1.76 | 1.76 | 1.60 | 1.72 | 1.72 | 4,400 |
| Oct 20, 2023 | 1.69 | 1.79 | 1.63 | 1.71 | 1.71 | 3,800 |
| Oct 19, 2023 | 1.67 | 1.82 | 1.67 | 1.78 | 1.78 | 10,800 |
| Oct 18, 2023 | 1.77 | 1.78 | 1.62 | 1.62 | 1.62 | 3,600 |
Related Tickers
HCI HCI Group, Inc.
116.77
+0.66%
HRTG Heritage Insurance Holdings, Inc.
10.24
-4.74%
HMN Horace Mann Educators Corporation
37.35
+1.80%
ACIC American Coastal Insurance Corporation
10.65
-2.56%
UVE Universal Insurance Holdings, Inc.
20.07
+1.41%
AIZ Assurant, Inc.
198.16
+0.66%
KMPR Kemper Corporation
64.40
+2.29%
MCY Mercury General Corporation
68.13
+0.56%
PLMR Palomar Holdings, Inc.
97.40
-0.63%
PRA ProAssurance Corporation
15.91
+2.38%