5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+2.03%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
+12.19%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
+13.03%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.39 | $11.94 (-3.63%) | $12.47 | $11.73 | 134,608 | $4.45 B |
| 03/11/2025 | $11.94 | $11.95 (0.08%) | $12.09 | $11.78 | 150,500 | $4.50 B |
| 03/10/2025 | $11.84 | $11.89 (0.42%) | $12.12 | $11.70 | 178,906 | $4.48 B |
| 03/07/2025 | $12.04 | $12.01 (-0.25%) | $12.33 | $11.77 | 128,200 | $4.52 B |
| 03/06/2025 | $12.72 | $12.10 (-4.87%) | $12.72 | $12.08 | 148,845 | $4.56 B |
| 03/05/2025 | $12.03 | $12.78 (6.23%) | $12.84 | $11.94 | 196,767 | $4.81 B |
| 03/04/2025 | $11.79 | $11.96 (1.44%) | $12.25 | $11.57 | 241,912 | $4.51 B |
| 03/03/2025 | $11.90 | $11.73 (-1.43%) | $12.15 | $11.65 | 268,607 | $4.42 B |
| 02/28/2025 | $12.66 | $12.14 (-4.11%) | $12.70 | $11.21 | 218,200 | $4.57 B |
| 02/27/2025 | $12.74 | $12.69 (-0.39%) | $13.08 | $12.67 | 106,633 | $4.78 B |
| 02/26/2025 | $12.94 | $12.79 (-1.16%) | $13.10 | $12.62 | 90,216 | $4.82 B |
| 02/25/2025 | $13.10 | $12.88 (-1.68%) | $13.20 | $12.81 | 145,833 | $4.85 B |
| 02/24/2025 | $12.63 | $13.00 (2.93%) | $13.06 | $12.50 | 187,168 | $4.90 B |
| 02/21/2025 | $12.83 | $12.51 (-2.49%) | $12.96 | $12.51 | 136,344 | $601.31 M |
| 02/20/2025 | $13.28 | $12.70 (-4.37%) | $13.45 | $12.60 | 274,016 | $610.44 M |
| 02/19/2025 | $12.76 | $13.38 (4.86%) | $13.50 | $12.69 | 223,292 | $643.13 M |
| 02/18/2025 | $12.76 | $12.76 (0%) | $13.26 | $12.58 | 213,847 | $613.33 M |
| 02/14/2025 | $12.19 | $12.35 (1.31%) | $12.38 | $11.94 | 139,446 | $593.62 M |
| 02/13/2025 | $11.80 | $12.10 (2.54%) | $12.22 | $11.74 | 121,962 | $581.60 M |
| 02/12/2025 | $11.82 | $11.82 (0%) | $11.95 | $11.66 | 102,650 | $568.14 M |
| 02/11/2025 | $11.85 | $11.88 (0.25%) | $12.01 | $11.74 | 119,700 | $571.03 M |
| 02/10/2025 | $11.84 | $11.87 (0.25%) | $12.03 | $11.78 | 120,212 | $570.55 M |
| 02/07/2025 | $12.13 | $11.82 (-2.56%) | $12.24 | $11.81 | 118,262 | $568.14 M |
| 02/06/2025 | $12.12 | $12.12 (0%) | $12.20 | $11.99 | 75,729 | $582.56 M |
| 02/05/2025 | $11.98 | $12.06 (0.67%) | $12.13 | $11.91 | 87,100 | $579.68 M |
| 02/04/2025 | $11.95 | $11.92 (-0.25%) | $12.01 | $11.83 | 98,800 | $572.95 M |
| 02/03/2025 | $12.00 | $11.99 (-0.08%) | $12.34 | $11.81 | 119,126 | $576.32 M |
| 01/31/2025 | $12.47 | $12.19 (-2.25%) | $12.49 | $12.16 | 81,515 | $585.93 M |
| 01/30/2025 | $12.59 | $12.49 (-0.79%) | $12.66 | $12.44 | 73,600 | $600.35 M |
| 01/29/2025 | $12.50 | $12.42 (-0.64%) | $12.61 | $12.35 | 71,200 | $596.98 M |
| 01/28/2025 | $12.50 | $12.51 (0.08%) | $12.60 | $12.42 | 67,200 | $601.31 M |
| 01/27/2025 | $12.31 | $12.54 (1.87%) | $12.65 | $12.31 | 118,054 | $602.75 M |
| 01/24/2025 | $12.12 | $12.36 (1.98%) | $12.41 | $12.10 | 117,200 | $594.10 M |
| 01/23/2025 | $12.14 | $12.20 (0.49%) | $12.31 | $11.89 | 126,838 | $586.41 M |
| 01/22/2025 | $12.37 | $12.10 (-2.18%) | $12.38 | $12.10 | 179,300 | $581.60 M |
| 01/21/2025 | $12.23 | $12.37 (1.14%) | $12.41 | $12.18 | 154,500 | $594.58 M |
| 01/17/2025 | $12.18 | $12.12 (-0.49%) | $12.33 | $12.09 | 134,500 | $582.56 M |
| 01/16/2025 | $12.44 | $12.09 (-2.81%) | $12.44 | $11.98 | 121,900 | $581.12 M |
| 01/15/2025 | $12.61 | $12.39 (-1.74%) | $12.87 | $12.29 | 135,700 | $595.54 M |
| 01/14/2025 | $12.12 | $12.32 (1.65%) | $12.36 | $12.03 | 147,529 | $592.18 M |
| 01/13/2025 | $11.95 | $12.01 (0.5%) | $12.23 | $11.59 | 268,223 | $577.28 M |
| 01/10/2025 | $12.19 | $11.85 (-2.79%) | $12.30 | $11.75 | 288,900 | $569.59 M |
| 01/08/2025 | $12.08 | $12.32 (1.99%) | $12.44 | $11.84 | 158,200 | $592.18 M |
| 01/07/2025 | $12.02 | $12.18 (1.33%) | $12.21 | $11.83 | 226,726 | $585.45 M |
| 01/06/2025 | $12.27 | $12.06 (-1.71%) | $12.45 | $12.04 | 279,323 | $579.68 M |
| 01/03/2025 | $12.73 | $12.28 (-3.53%) | $12.73 | $12.13 | 252,600 | $590.25 M |
| 01/02/2025 | $13.03 | $12.73 (-2.3%) | $13.34 | $12.58 | 326,802 | $611.88 M |
| 12/31/2024 | $13.42 | $13.46 (0.3%) | $13.64 | $13.28 | 205,900 | $646.97 M |
| 12/30/2024 | $13.32 | $13.28 (-0.3%) | $13.35 | $13.06 | 102,731 | $638.32 M |
| 12/27/2024 | $13.53 | $13.38 (-1.11%) | $13.78 | $13.28 | 125,821 | $643.13 M |
| 12/26/2024 | $13.21 | $13.65 (3.33%) | $13.69 | $13.10 | 154,480 | $656.11 M |
| 12/24/2024 | $13.11 | $13.20 (0.69%) | $13.21 | $12.98 | 50,736 | $634.48 M |
| 12/23/2024 | $13.13 | $13.02 (-0.84%) | $13.14 | $12.90 | 148,000 | $625.82 M |
| 12/20/2024 | $12.85 | $13.13 (2.18%) | $13.30 | $12.78 | 279,200 | $631.11 M |
| 12/19/2024 | $13.48 | $13.01 (-3.49%) | $13.93 | $12.98 | 246,400 | $625.34 M |
| 12/18/2024 | $14.21 | $13.35 (-6.05%) | $14.21 | $13.23 | 139,000 | $641.69 M |
| 12/17/2024 | $13.85 | $13.83 (-0.14%) | $14.03 | $13.73 | 132,127 | $664.76 M |
| 12/16/2024 | $13.86 | $13.99 (0.94%) | $14.15 | $13.80 | 117,300 | $672.45 M |
| 12/13/2024 | $13.86 | $13.88 (0.14%) | $13.97 | $13.73 | 57,000 | $667.16 M |
| 12/12/2024 | $14.15 | $13.86 (-2.05%) | $14.25 | $13.76 | 87,400 | $666.20 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.
