5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
+23.92%
3 MONTH PERFORMANCE
+5.02%
6 MONTH PERFORMANCE
-3.12%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
-7.26%
American Coastal Insurance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.73 | $10.27 (-4.29%) | $10.95 | $10.20 | 228.93 K | |
| 11/04/2026 | $10.75 | $10.64 (-1.02%) | $10.86 | $10.53 | 317.80 K | $502.13 M |
| 11/03/2026 | $10.90 | $10.54 (-3.3%) | $10.94 | $10.51 | 296.73 K | $497.41 M |
| 11/02/2026 | $10.97 | $10.90 (-0.64%) | $11.10 | $10.83 | 324.90 K | $514.40 M |
| 10/30/2026 | $10.85 | $10.92 (0.65%) | $11.14 | $10.70 | 297.31 K | $515.34 M |
| 10/29/2026 | $10.91 | $10.93 (0.18%) | $11.13 | $10.86 | 357.74 K | $515.81 M |
| 10/28/2026 | $10.94 | $10.87 (-0.64%) | $10.94 | $10.79 | 187.70 K | $512.98 M |
| 10/27/2026 | $11.14 | $10.94 (-1.8%) | $11.14 | $10.88 | 163.30 K | $516.28 M |
| 10/26/2026 | $11.08 | $11.13 (0.45%) | $11.28 | $11.00 | 253.90 K | $525.25 M |
| 10/23/2026 | $11.29 | $11.08 (-1.86%) | $11.46 | $11.07 | 220.33 K | $532.88 M |
| 10/22/2026 | $11.12 | $11.39 (2.43%) | $11.48 | $11.12 | 178.80 K | $547.79 M |
| 10/21/2026 | $11.22 | $11.07 (-1.34%) | $11.22 | $11.00 | 241.33 K | $532.40 M |
| 10/20/2026 | $11.25 | $11.21 (-0.36%) | $11.46 | $11.20 | 233.65 K | $539.14 M |
| 10/19/2026 | $11.10 | $11.16 (0.54%) | $11.24 | $11.07 | 246.92 K | $536.73 M |
| 10/16/2026 | $10.97 | $11.10 (1.19%) | $11.33 | $10.50 | 350.36 K | $533.85 M |
| 10/15/2026 | $10.73 | $10.95 (2.05%) | $11.10 | $10.72 | 552.54 K | $526.63 M |
| 10/14/2026 | $10.59 | $10.53 (-0.57%) | $10.67 | $10.24 | 482.30 K | $506.43 M |
| 10/13/2026 | $10.24 | $10.63 (3.81%) | $10.83 | $10.23 | 718.02 K | $511.24 M |
| 10/12/2026 | $9.85 | $10.13 (2.84%) | $10.15 | $9.84 | 331.25 K | $487.19 M |
| 10/09/2026 | $9.75 | $9.78 (0.31%) | $9.88 | $9.71 | 174.20 K | $470.36 M |
| 10/08/2026 | $9.49 | $9.83 (3.58%) | $9.89 | $9.49 | 269.38 K | $472.77 M |
| 10/07/2026 | $9.42 | $9.51 (0.96%) | $9.56 | $9.40 | 247.10 K | $457.38 M |
| 10/06/2026 | $9.32 | $9.42 (1.07%) | $9.44 | $9.25 | 200.54 K | $453.05 M |
| 10/05/2026 | $9.28 | $9.28 (0%) | $9.35 | $9.20 | 261.14 K | $446.31 M |
| 10/02/2026 | $9.30 | $9.33 (0.32%) | $9.35 | $9.21 | 195.30 K | $448.72 M |
| 10/01/2026 | $9.04 | $9.25 (2.32%) | $9.29 | $9.04 | 250.42 K | $444.87 M |
| 09/30/2026 | $9.25 | $9.04 (-2.27%) | $9.25 | $9.01 | 257.92 K | $434.77 M |
| 09/29/2026 | $9.27 | $9.24 (-0.32%) | $9.34 | $9.14 | 203.40 K | $444.39 M |
| 09/28/2026 | $9.30 | $9.26 (-0.43%) | $9.43 | $9.23 | 331.82 K | $445.35 M |
| 09/25/2026 | $9.45 | $9.40 (-0.53%) | $9.45 | $9.21 | 405.35 K | $452.08 M |
| 09/24/2026 | $9.16 | $9.07 (-0.98%) | $9.20 | $9.03 | 482.10 K | $436.21 M |
| 09/23/2026 | $9.21 | $9.11 (-1.09%) | $9.30 | $9.08 | 231.32 K | $438.14 M |
| 09/22/2026 | $9.25 | $9.21 (-0.43%) | $9.27 | $9.09 | 296.10 K | $442.95 M |
| 09/21/2026 | $9.25 | $9.19 (-0.65%) | $9.29 | $9.15 | 335.90 K | $441.99 M |
| 09/18/2026 | $9.11 | $9.18 (0.77%) | $9.26 | $9.06 | 459.66 K | $441.50 M |
| 09/17/2026 | $9.22 | $9.17 (-0.54%) | $9.22 | $9.12 | 229.44 K | $441.02 M |
| 09/16/2026 | $9.11 | $9.18 (0.77%) | $9.20 | $9.06 | 293.70 K | $441.50 M |
| 09/15/2026 | $9.30 | $9.14 (-1.72%) | $9.30 | $9.10 | 215.70 K | $439.58 M |
| 09/14/2026 | $9.34 | $9.36 (0.21%) | $9.49 | $9.27 | 202.10 K | $450.16 M |
| 09/11/2026 | $9.45 | $9.34 (-1.16%) | $9.50 | $9.22 | 213.84 K | $449.20 M |
| 09/10/2026 | $9.30 | $9.35 (0.54%) | $9.35 | $9.23 | 192.20 K | $449.68 M |
| 09/09/2026 | $9.28 | $9.29 (0.11%) | $9.39 | $9.15 | 198.30 K | $446.79 M |
| 09/08/2026 | $9.44 | $9.31 (-1.38%) | $9.46 | $9.26 | 143.50 K | $447.76 M |
| 09/04/2026 | $9.50 | $9.54 (0.42%) | $9.56 | $9.46 | 185.52 K | $458.82 M |
| 09/03/2026 | $9.48 | $9.54 (0.63%) | $9.59 | $9.40 | 175.81 K | $458.82 M |
| 09/02/2026 | $9.42 | $9.40 (-0.21%) | $9.57 | $9.39 | 210.90 K | $452.08 M |
| 09/01/2026 | $9.45 | $9.36 (-0.95%) | $9.57 | $9.30 | 329.50 K | $450.16 M |
| 08/31/2026 | $9.45 | $9.47 (0.21%) | $9.52 | $9.41 | 324.00 K | $455.45 M |
| 08/28/2026 | $9.43 | $9.50 (0.74%) | $9.54 | $9.42 | 170.30 K | $456.89 M |
| 08/27/2026 | $9.49 | $9.43 (-0.63%) | $9.61 | $9.26 | 163.50 K | $453.53 M |
| 08/26/2026 | $9.39 | $9.51 (1.28%) | $9.68 | $9.39 | 338.48 K | $457.38 M |
| 08/25/2026 | $9.37 | $9.40 (0.32%) | $9.41 | $9.23 | 264.41 K | $452.08 M |
| 08/24/2026 | $9.22 | $9.34 (1.3%) | $9.41 | $9.21 | 320.54 K | $449.20 M |
| 08/21/2026 | $9.19 | $9.18 (-0.11%) | $9.27 | $9.10 | 298.80 K | $441.50 M |
| 08/20/2026 | $9.31 | $9.21 (-1.07%) | $9.44 | $9.20 | 233.76 K | $442.95 M |
| 08/19/2026 | $9.52 | $9.45 (-0.74%) | $9.55 | $9.33 | 269.40 K | $454.49 M |
| 08/18/2026 | $9.58 | $9.51 (-0.73%) | $9.64 | $9.51 | 234.62 K | $457.38 M |
| 08/17/2026 | $9.84 | $9.45 (-3.96%) | $9.95 | $9.37 | 364.32 K | $454.49 M |
| 08/14/2026 | $9.79 | $9.86 (0.72%) | $9.92 | $9.77 | 199.30 K | $474.21 M |
| 08/13/2026 | $9.91 | $9.76 (-1.51%) | $9.96 | $9.72 | 375.64 K | $469.40 M |
| 08/12/2026 | $9.83 | $9.83 (0%) | $9.91 | $9.77 | 213.70 K | $472.77 M |
| 08/11/2026 | $9.89 | $9.82 (-0.71%) | $9.95 | $9.81 | 269.11 K | $472.28 M |
| 08/10/2026 | $10.35 | $9.95 (-3.86%) | $10.38 | $9.84 | 259.25 K | $478.54 M |
| 08/07/2026 | $10.77 | $10.44 (-3.06%) | $10.92 | $10.35 | 380.65 K | $502.10 M |
| 08/06/2026 | $11.24 | $10.28 (-8.54%) | $11.24 | $9.72 | 741.98 K | $494.41 M |
| 08/05/2026 | $10.98 | $10.95 (-0.27%) | $11.12 | $10.89 | 243.89 K | $526.63 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.
