NasdaqGS - Delayed Quote • USD
Donegal Group Inc. (DGICB)
As of April 18 at 4:00 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 58 |
| Apr 17, 2024 | 12.77 | 12.80 | 12.75 | 12.75 | 12.75 | 700 |
| Apr 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 800 |
| Apr 15, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 2,000 |
| Apr 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 11, 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 2,400 |
| Apr 10, 2024 | 12.97 | 13.18 | 12.97 | 13.18 | 13.18 | 500 |
| Apr 9, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
| Apr 8, 2024 | 13.20 | 13.54 | 12.82 | 13.54 | 13.54 | 4,000 |
| Apr 5, 2024 | 13.80 | 13.80 | 12.82 | 12.82 | 12.82 | 1,300 |
| Apr 4, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1,600 |
| Apr 3, 2024 | 13.20 | 13.37 | 13.20 | 13.37 | 13.37 | 3,100 |
| Apr 2, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,500 |
| Apr 1, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,100 |
| Mar 28, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Mar 27, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 200 |
| Mar 26, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
| Mar 25, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 22, 2024 | 13.11 | 13.22 | 13.11 | 13.22 | 13.22 | 2,700 |
| Mar 21, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 20, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 19, 2024 | 13.06 | 13.11 | 13.05 | 13.11 | 13.11 | 3,800 |
| Mar 18, 2024 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 1,000 |
| Mar 15, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3,000 |
| Mar 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
| Mar 13, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Mar 12, 2024 | 13.35 | 13.35 | 13.33 | 13.33 | 13.33 | 500 |
| Mar 11, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 8, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 7, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 6, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,200 |
| Mar 5, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
| Mar 4, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
| Mar 1, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 400 |
| Feb 29, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 28, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 27, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 200 |
| Feb 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
| Feb 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 600 |
| Feb 22, 2024 | 13.95 | 14.64 | 13.95 | 14.64 | 14.64 | 4,900 |
| Feb 21, 2024 | 13.71 | 13.71 | 13.42 | 13.42 | 13.42 | 900 |
| Feb 20, 2024 | 14.05 | 14.10 | 13.68 | 13.83 | 13.83 | 6,600 |
| Feb 16, 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.15 | 1,100 |
| Feb 15, 2024 | 14.00 | 14.20 | 13.34 | 13.95 | 13.95 | 3,900 |
| Feb 14, 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 800 |
| Feb 13, 2024 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | 700 |
| Feb 12, 2024 | 14.45 | 14.60 | 14.24 | 14.50 | 14.50 | 2,600 |
| Feb 9, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Feb 8, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
| Feb 7, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 900 |
| Feb 6, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 500 |
| Feb 5, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 700 |
| Feb 2, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Feb 1, 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 1,100 |
| Jan 31, 2024 | 0.15 Dividend | |||||
| Jan 31, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jan 30, 2024 | 14.33 | 14.97 | 14.33 | 14.97 | 14.82 | 1,300 |
| Jan 29, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 2,700 |
| Jan 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 300 |
| Jan 25, 2024 | 14.78 | 15.60 | 14.78 | 15.60 | 15.44 | 1,800 |
| Jan 24, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 400 |
| Jan 23, 2024 | 14.35 | 14.80 | 14.35 | 14.80 | 14.65 | 1,100 |
| Jan 22, 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | 500 |
| Jan 19, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
| Jan 18, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
| Jan 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | 700 |
| Jan 16, 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.14 | 300 |
| Jan 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,700 |
| Jan 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,200 |
| Jan 10, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | 100 |
| Jan 9, 2024 | 16.00 | 16.00 | 13.22 | 14.49 | 14.34 | 5,200 |
| Jan 8, 2024 | 15.96 | 15.96 | 14.00 | 15.13 | 14.98 | 5,200 |
| Jan 5, 2024 | 15.14 | 15.67 | 15.14 | 15.66 | 15.50 | 3,500 |
| Jan 4, 2024 | 15.25 | 15.25 | 15.23 | 15.24 | 15.08 | 600 |
| Jan 3, 2024 | 14.00 | 15.63 | 14.00 | 15.00 | 14.85 | 4,500 |
| Jan 2, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.13 | 100 |
| Dec 29, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.38 | 100 |
| Dec 28, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 27, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 26, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 22, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 21, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 20, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 19, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | 200 |
| Dec 18, 2023 | 13.64 | 13.67 | 13.63 | 13.63 | 13.49 | 1,200 |
| Dec 15, 2023 | 13.79 | 15.17 | 13.79 | 15.17 | 15.01 | 5,400 |
| Dec 14, 2023 | 13.16 | 13.16 | 13.11 | 13.11 | 12.98 | 600 |
| Dec 13, 2023 | 13.40 | 13.40 | 13.10 | 13.10 | 12.97 | 200 |
| Dec 12, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 11, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 8, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 7, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 6, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 5, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 4, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 1, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Nov 30, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | 200 |
| Nov 29, 2023 | 13.23 | 13.31 | 13.23 | 13.31 | 13.17 | 2,100 |
| Nov 28, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.89 | - |
| Nov 27, 2023 | 13.26 | 13.26 | 13.02 | 13.02 | 12.89 | 600 |
| Nov 24, 2023 | 13.13 | 13.13 | 13.02 | 13.02 | 12.89 | 800 |
| Nov 22, 2023 | 12.70 | 13.15 | 12.50 | 13.15 | 13.02 | 2,400 |
| Nov 21, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | 800 |
| Nov 20, 2023 | 13.04 | 13.20 | 13.04 | 13.20 | 13.07 | 1,100 |
| Nov 17, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
| Nov 16, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
| Nov 15, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
| Nov 14, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
| Nov 13, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
| Nov 10, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
| Nov 9, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | 1,400 |
| Nov 8, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | - |
| Nov 7, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | 600 |
| Nov 6, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | 400 |
| Nov 3, 2023 | 14.67 | 14.67 | 13.72 | 13.72 | 13.58 | 600 |
| Nov 2, 2023 | 13.81 | 14.09 | 13.70 | 13.72 | 13.58 | 1,400 |
| Nov 1, 2023 | 13.38 | 14.35 | 13.38 | 13.94 | 13.80 | 1,700 |
| Oct 31, 2023 | 0.15 Dividend | |||||
| Oct 31, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | - |
| Oct 30, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.11 | - |
| Oct 27, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.11 | - |
| Oct 26, 2023 | 13.39 | 13.40 | 13.39 | 13.40 | 13.11 | 700 |
| Oct 25, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | - |
| Oct 24, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | - |
| Oct 23, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | - |
| Oct 20, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 300 |
| Oct 19, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 300 |
| Oct 18, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | - |
| Oct 17, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 700 |
| Oct 16, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.99 | 400 |
| Oct 13, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.49 | 100 |
| Oct 12, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.49 | - |
| Oct 11, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.49 | - |
| Oct 10, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.49 | - |
| Oct 9, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.49 | 100 |
| Oct 6, 2023 | 13.64 | 13.79 | 13.27 | 13.79 | 13.49 | 600 |
| Oct 5, 2023 | 13.70 | 14.00 | 13.70 | 14.00 | 13.70 | 800 |
| Oct 4, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.41 | 200 |
| Oct 3, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.41 | - |
| Oct 2, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.41 | - |
| Sep 29, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.41 | 500 |
| Sep 28, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.60 | - |
| Sep 27, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.60 | - |
| Sep 26, 2023 | 13.70 | 13.90 | 13.70 | 13.90 | 13.60 | 1,700 |
| Sep 25, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | - |
| Sep 22, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | 100 |
| Sep 21, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | 600 |
| Sep 20, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.44 | 100 |
| Sep 19, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.44 | 100 |
| Sep 18, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.57 | - |
| Sep 15, 2023 | 13.70 | 13.87 | 13.70 | 13.87 | 13.57 | 2,000 |
| Sep 14, 2023 | 14.04 | 14.04 | 13.70 | 13.70 | 13.41 | 1,900 |
| Sep 13, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.46 | 200 |
| Sep 12, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.69 | - |
| Sep 11, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.69 | - |
| Sep 8, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.69 | - |
| Sep 7, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.69 | - |
| Sep 6, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.69 | 200 |
| Sep 5, 2023 | 14.00 | 14.00 | 13.98 | 13.98 | 13.68 | 400 |
| Sep 1, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | 600 |
| Aug 31, 2023 | 14.05 | 14.30 | 13.98 | 14.00 | 13.70 | 700 |
| Aug 30, 2023 | 14.57 | 14.62 | 14.05 | 14.05 | 13.75 | 900 |
| Aug 29, 2023 | 14.60 | 15.18 | 14.60 | 15.10 | 14.78 | 2,000 |
| Aug 28, 2023 | 14.91 | 15.25 | 14.66 | 14.66 | 14.34 | 1,900 |
| Aug 25, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.67 | - |
| Aug 24, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.67 | 300 |
| Aug 23, 2023 | 14.99 | 14.99 | 14.50 | 14.99 | 14.67 | 1,700 |
| Aug 22, 2023 | 15.25 | 15.25 | 15.00 | 15.00 | 14.68 | 900 |
| Aug 21, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | 200 |
| Aug 18, 2023 | 15.40 | 15.40 | 15.00 | 15.10 | 14.78 | 1,700 |
| Aug 17, 2023 | 14.06 | 15.73 | 14.06 | 15.00 | 14.68 | 9,100 |
| Aug 16, 2023 | 14.12 | 15.30 | 13.79 | 14.50 | 14.19 | 14,100 |
| Aug 15, 2023 | 13.95 | 14.10 | 13.95 | 14.10 | 13.80 | 400 |
| Aug 14, 2023 | 14.05 | 14.17 | 14.00 | 14.16 | 13.86 | 1,000 |
| Aug 11, 2023 | 13.85 | 14.18 | 13.85 | 14.00 | 13.70 | 2,400 |
| Aug 10, 2023 | 14.12 | 15.27 | 14.05 | 14.05 | 13.75 | 11,900 |
| Aug 9, 2023 | 13.85 | 14.00 | 13.75 | 13.93 | 13.63 | 2,800 |
| Aug 8, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.24 | - |
| Aug 7, 2023 | 14.87 | 15.05 | 14.39 | 14.55 | 14.24 | 2,400 |
| Aug 4, 2023 | 14.92 | 15.10 | 14.58 | 14.90 | 14.58 | 2,700 |
| Aug 3, 2023 | 14.95 | 15.01 | 14.37 | 14.70 | 14.38 | 4,000 |
| Aug 2, 2023 | 13.69 | 15.60 | 13.60 | 15.05 | 14.73 | 6,700 |
| Aug 1, 2023 | 13.29 | 13.90 | 13.29 | 13.46 | 13.17 | 3,900 |
| Jul 31, 2023 | 0.15 Dividend | |||||
| Jul 31, 2023 | 13.25 | 13.32 | 13.22 | 13.23 | 12.95 | 1,400 |
| Jul 28, 2023 | 13.70 | 14.25 | 13.70 | 13.80 | 13.35 | 3,800 |
| Jul 27, 2023 | 13.44 | 13.54 | 13.30 | 13.33 | 12.90 | 1,900 |
| Jul 26, 2023 | 13.92 | 13.92 | 12.90 | 12.90 | 12.48 | 800 |
| Jul 25, 2023 | 12.95 | 13.37 | 12.95 | 13.23 | 12.80 | 2,600 |
| Jul 24, 2023 | 12.91 | 12.91 | 12.80 | 12.82 | 12.41 | 900 |
| Jul 21, 2023 | 12.60 | 13.00 | 12.60 | 12.65 | 12.24 | 3,800 |
| Jul 20, 2023 | 12.60 | 12.62 | 12.55 | 12.60 | 12.19 | 4,100 |
| Jul 19, 2023 | 12.62 | 12.62 | 12.59 | 12.60 | 12.19 | 1,000 |
| Jul 18, 2023 | 12.69 | 12.75 | 12.65 | 12.65 | 12.24 | 12,500 |
| Jul 17, 2023 | 12.95 | 13.05 | 12.91 | 12.91 | 12.49 | 1,500 |
| Jul 14, 2023 | 13.07 | 13.07 | 13.00 | 13.00 | 12.58 | 600 |
| Jul 13, 2023 | 13.35 | 13.35 | 13.19 | 13.19 | 12.76 | 18,600 |
| Jul 12, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.35 | 300 |
| Jul 11, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.35 | 100 |
| Jul 10, 2023 | 13.54 | 13.80 | 13.54 | 13.80 | 13.35 | 1,400 |
| Jul 7, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | - |
| Jul 6, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.87 | 300 |
| Jul 5, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.08 | - |
| Jul 3, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.08 | - |
| Jun 30, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.08 | - |
| Jun 29, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.08 | - |
| Jun 28, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.08 | 200 |
| Jun 27, 2023 | 13.77 | 13.77 | 13.48 | 13.48 | 13.04 | 1,600 |
| Jun 26, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.24 | 1,100 |
| Jun 23, 2023 | 13.54 | 13.74 | 13.54 | 13.74 | 13.30 | 600 |
| Jun 22, 2023 | 13.45 | 14.05 | 13.43 | 13.60 | 13.16 | 6,200 |
| Jun 21, 2023 | 13.35 | 14.25 | 12.69 | 12.69 | 12.28 | 5,500 |
| Jun 20, 2023 | 14.25 | 14.40 | 13.35 | 13.38 | 12.95 | 6,400 |
| Jun 16, 2023 | 14.35 | 14.35 | 13.91 | 13.91 | 13.46 | 5,100 |
| Jun 15, 2023 | 14.15 | 15.04 | 14.07 | 14.31 | 13.85 | 4,700 |
| Jun 14, 2023 | 15.40 | 15.85 | 13.50 | 13.50 | 13.06 | 5,100 |
| Jun 13, 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.23 | - |
| Jun 12, 2023 | 15.42 | 15.43 | 14.66 | 14.71 | 14.23 | 2,000 |
| Jun 9, 2023 | 15.36 | 15.55 | 14.95 | 15.38 | 14.88 | 6,200 |
| Jun 8, 2023 | 14.50 | 14.56 | 14.50 | 14.56 | 14.09 | 800 |
| Jun 7, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| Jun 6, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| Jun 5, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| Jun 2, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| Jun 1, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| May 31, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| May 30, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | 100 |
| May 26, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| May 25, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | - |
| May 24, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.51 | 100 |
| May 23, 2023 | 14.30 | 14.35 | 14.30 | 14.35 | 13.89 | 1,300 |
| May 22, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.00 | - |
| May 19, 2023 | 14.25 | 14.25 | 13.43 | 13.43 | 13.00 | 1,000 |
| May 18, 2023 | 13.99 | 13.99 | 13.35 | 13.35 | 12.92 | 1,800 |
| May 17, 2023 | 14.01 | 14.51 | 13.66 | 13.66 | 13.22 | 1,800 |
| May 16, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.64 | 200 |
| May 15, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.61 | 300 |
| May 12, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.55 | 200 |
| May 11, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.21 | - |
| May 10, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.21 | - |
| May 9, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.21 | - |
| May 8, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.21 | - |
| May 5, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.21 | - |
| May 4, 2023 | 14.42 | 14.69 | 14.42 | 14.69 | 14.21 | 1,700 |
| May 3, 2023 | 14.15 | 14.15 | 14.03 | 14.03 | 13.58 | 700 |
| May 2, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 13.87 | - |
| May 1, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 13.87 | 300 |
| Apr 28, 2023 | 0.15 Dividend | |||||
| Apr 28, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 13.96 | - |
| Apr 27, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 13.81 | 100 |
| Apr 26, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 13.81 | 300 |
| Apr 25, 2023 | 15.00 | 15.00 | 14.78 | 15.00 | 14.36 | 2,100 |
| Apr 24, 2023 | 15.00 | 15.04 | 14.51 | 14.51 | 13.89 | 2,900 |
| Apr 21, 2023 | 14.93 | 15.20 | 14.55 | 14.90 | 14.26 | 3,300 |
| Apr 20, 2023 | 15.25 | 15.25 | 14.47 | 15.21 | 14.56 | 3,000 |
| Apr 19, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.10 | 200 |
Related Tickers
GBLI Global Indemnity Group, LLC
32.50
0.00%
AFSIB AmTrust Financial Services, Inc.
13.30
0.00%
SIGIP Selective Insurance Group, Inc.
18.22
+0.11%
SAFT Safety Insurance Group, Inc.
81.47
+3.30%
AHL-PC Aspen Insurance Holdings Limited
25.43
+0.12%
NODK NI Holdings, Inc.
15.23
+3.75%
AFSIP AmTrust Financial Services, Inc.
13.29
-0.30%
AHL-PE Aspen Insurance Holdings Limited
19.30
-0.20%
ARGO-PA Argo Group International Holdings, Inc.
24.00
-0.00%
HIG-PG The Hartford Financial Services Group, Inc.
24.90
+0.40%