5 DAY PERFORMANCE
+8.29%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+5.99%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
+7.38%
American Coastal Insurance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.24 | $10.28 (-8.54%) | $11.24 | $9.72 | 741.98 K | $499.06 M |
| 08/05/2026 | $10.98 | $10.95 (-0.27%) | $11.12 | $10.89 | 243.89 K | $531.58 M |
| 08/04/2026 | $10.88 | $11.03 (1.38%) | $11.11 | $10.79 | 220.11 K | $535.47 M |
| 08/03/2026 | $10.73 | $10.93 (1.86%) | $10.94 | $10.50 | 248.91 K | $530.61 M |
| 07/31/2026 | $10.62 | $10.62 (0%) | $10.66 | $10.43 | 156.90 K | $515.56 M |
| 07/30/2026 | $10.92 | $10.62 (-2.75%) | $10.92 | $10.46 | 202.90 K | $515.56 M |
| 07/29/2026 | $10.80 | $11.05 (2.31%) | $11.09 | $10.74 | 403.18 K | $536.44 M |
| 07/28/2026 | $10.41 | $10.86 (4.32%) | $10.94 | $10.41 | 382.50 K | $527.21 M |
| 07/27/2026 | $10.31 | $10.41 (0.97%) | $10.46 | $10.29 | 209.04 K | $505.37 M |
| 07/24/2026 | $9.99 | $10.28 (2.9%) | $10.31 | $9.99 | 230.94 K | $499.06 M |
| 07/23/2026 | $9.95 | $9.99 (0.4%) | $10.05 | $9.77 | 228.24 K | $484.98 M |
| 07/22/2026 | $10.22 | $9.94 (-2.74%) | $10.22 | $9.84 | 204.21 K | $482.55 M |
| 07/21/2026 | $10.31 | $10.19 (-1.16%) | $10.40 | $10.10 | 273.44 K | $494.69 M |
| 07/20/2026 | $10.21 | $10.31 (0.98%) | $10.49 | $10.18 | 213.14 K | $500.51 M |
| 07/17/2026 | $10.43 | $10.25 (-1.73%) | $10.63 | $10.23 | 185.30 K | $497.60 M |
| 07/16/2026 | $10.12 | $10.37 (2.47%) | $10.37 | $10.03 | 402.50 K | $503.43 M |
| 07/15/2026 | $10.84 | $10.13 (-6.55%) | $10.84 | $10.11 | 382.40 K | $491.77 M |
| 07/14/2026 | $11.17 | $10.83 (-3.04%) | $11.17 | $10.80 | 154.80 K | $525.76 M |
| 07/13/2026 | $11.20 | $11.17 (-0.27%) | $11.31 | $11.15 | 190.06 K | $542.26 M |
| 07/10/2026 | $11.30 | $11.17 (-1.15%) | $11.30 | $10.96 | 241.31 K | $542.26 M |
| 07/09/2026 | $11.49 | $11.18 (-2.7%) | $11.49 | $11.13 | 188.87 K | $542.75 M |
| 07/08/2026 | $11.56 | $11.57 (0.09%) | $11.65 | $11.46 | 150.20 K | $561.68 M |
| 07/07/2026 | $11.47 | $11.52 (0.44%) | $11.59 | $11.38 | 212.85 K | $559.25 M |
| 07/06/2026 | $11.48 | $11.35 (-1.13%) | $11.58 | $11.31 | 197.53 K | $551.00 M |
| 07/02/2026 | $11.40 | $11.54 (1.23%) | $11.73 | $11.33 | 283.50 K | $560.22 M |
| 07/01/2026 | $11.17 | $11.38 (1.88%) | $11.41 | $10.89 | 270.70 K | $552.46 M |
| 06/30/2026 | $11.09 | $11.10 (0.09%) | $11.20 | $10.96 | 466.00 K | $538.86 M |
| 06/29/2026 | $11.09 | $11.10 (0.09%) | $11.16 | $10.74 | 517.39 K | $538.86 M |
| 06/26/2026 | $10.82 | $11.15 (3.05%) | $11.20 | $10.80 | 1.32 M | $541.29 M |
| 06/25/2026 | $10.86 | $10.76 (-0.92%) | $10.95 | $10.68 | 263.00 K | $522.36 M |
| 06/24/2026 | $10.99 | $10.95 (-0.36%) | $11.08 | $10.92 | 408.70 K | $531.58 M |
| 06/23/2026 | $10.86 | $10.95 (0.83%) | $10.95 | $10.81 | 289.60 K | $531.58 M |
| 06/22/2026 | $10.49 | $10.73 (2.29%) | $10.84 | $10.49 | 302.50 K | $520.90 M |
| 06/18/2026 | $10.61 | $10.50 (-1.04%) | $10.61 | $10.42 | 328.80 K | $509.74 M |
| 06/17/2026 | $10.70 | $10.49 (-1.96%) | $10.70 | $10.40 | 245.34 K | $509.25 M |
| 06/16/2026 | $10.43 | $10.56 (1.25%) | $10.61 | $10.43 | 254.52 K | $512.65 M |
| 06/15/2026 | $10.43 | $10.36 (-0.67%) | $10.47 | $10.30 | 211.90 K | $502.94 M |
| 06/12/2026 | $10.43 | $10.45 (0.19%) | $10.60 | $10.40 | 282.91 K | $507.31 M |
| 06/11/2026 | $10.42 | $10.44 (0.19%) | $10.56 | $10.37 | 311.01 K | $506.82 M |
| 06/10/2026 | $10.34 | $10.44 (0.97%) | $10.49 | $10.23 | 276.00 K | $506.82 M |
| 06/09/2026 | $10.22 | $10.26 (0.39%) | $10.44 | $10.22 | 252.90 K | $498.08 M |
| 06/08/2026 | $10.22 | $10.21 (-0.1%) | $10.28 | $10.17 | 205.54 K | $495.66 M |
| 06/05/2026 | $10.11 | $10.28 (1.68%) | $10.29 | $10.09 | 310.24 K | $499.06 M |
| 06/04/2026 | $10.00 | $10.09 (0.9%) | $10.33 | $10.00 | 419.31 K | $489.83 M |
| 06/03/2026 | $10.42 | $9.89 (-5.09%) | $10.43 | $9.81 | 539.64 K | $480.12 M |
| 06/02/2026 | $10.48 | $10.43 (-0.48%) | $10.57 | $10.42 | 288.53 K | $506.34 M |
| 06/01/2026 | $10.39 | $10.48 (0.87%) | $10.54 | $10.39 | 250.90 K | $508.77 M |
| 05/29/2026 | $10.47 | $10.45 (-0.19%) | $10.61 | $10.41 | 305.90 K | $507.31 M |
| 05/28/2026 | $10.70 | $10.52 (-1.68%) | $10.77 | $10.41 | 280.75 K | $510.71 M |
| 05/27/2026 | $10.79 | $10.72 (-0.65%) | $10.96 | $10.58 | 311.02 K | $520.42 M |
| 05/26/2026 | $10.78 | $10.78 (0%) | $11.01 | $10.61 | 267.02 K | $523.33 M |
| 05/22/2026 | $10.85 | $10.80 (-0.46%) | $10.91 | $10.69 | 301.32 K | $524.30 M |
| 05/21/2026 | $10.87 | $10.85 (-0.18%) | $10.88 | $10.64 | 391.02 K | $526.73 M |
| 05/20/2026 | $11.07 | $10.94 (-1.17%) | $11.15 | $10.85 | 197.21 K | $531.10 M |
| 05/19/2026 | $10.87 | $11.06 (1.75%) | $11.27 | $10.87 | 155.80 K | $536.92 M |
| 05/18/2026 | $10.69 | $11.06 (3.46%) | $11.11 | $10.69 | 175.63 K | $536.92 M |
| 05/15/2026 | $10.65 | $10.85 (1.88%) | $10.89 | $10.57 | 368.24 K | $526.73 M |
| 05/14/2026 | $10.73 | $10.63 (-0.93%) | $10.85 | $10.52 | 235.51 K | $516.05 M |
| 05/13/2026 | $10.48 | $10.74 (2.48%) | $10.74 | $10.37 | 318.14 K | $521.39 M |
| 05/12/2026 | $10.18 | $10.59 (4.03%) | $10.61 | $10.14 | 532.00 K | $514.11 M |
| 05/11/2026 | $10.53 | $10.17 (-3.42%) | $10.63 | $10.09 | 223.31 K | $493.72 M |
| 05/08/2026 | $10.97 | $10.53 (-4.01%) | $10.97 | $10.51 | 281.10 K | $511.19 M |
| 05/07/2026 | $10.61 | $10.85 (2.26%) | $11.01 | $10.53 | 401.50 K | $526.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
