5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
-5.66%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
-0.61%
American Coastal Insurance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.32 | $10.08 (-10.95%) | $11.32 | $9.80 | 615.31 K | $487.62 M |
| 05/05/2026 | $11.67 | $11.87 (1.71%) | $11.93 | $11.63 | 139.80 K | $577.66 M |
| 05/04/2026 | $11.76 | $11.65 (-0.94%) | $11.91 | $11.60 | 111.50 K | $566.95 M |
| 05/01/2026 | $11.92 | $11.82 (-0.84%) | $11.95 | $11.82 | 91.50 K | $575.22 M |
| 04/30/2026 | $11.76 | $11.90 (1.19%) | $11.90 | $11.74 | 85.50 K | $579.12 M |
| 04/29/2026 | $12.18 | $11.85 (-2.71%) | $12.18 | $11.81 | 116.91 K | $576.68 M |
| 04/28/2026 | $12.17 | $12.25 (0.66%) | $12.30 | $12.11 | 216.03 K | $596.15 M |
| 04/27/2026 | $11.97 | $12.12 (1.25%) | $12.20 | $11.93 | 168.10 K | $589.82 M |
| 04/24/2026 | $11.87 | $12.02 (1.26%) | $12.07 | $11.86 | 171.04 K | $584.95 M |
| 04/23/2026 | $11.68 | $11.94 (2.23%) | $11.94 | $11.68 | 91.80 K | $581.06 M |
| 04/22/2026 | $11.86 | $11.68 (-1.52%) | $11.86 | $11.68 | 113.92 K | $568.41 M |
| 04/21/2026 | $11.91 | $11.86 (-0.42%) | $11.96 | $11.80 | 84.40 K | $577.17 M |
| 04/20/2026 | $11.91 | $11.93 (0.17%) | $12.11 | $11.91 | 211.23 K | $580.58 M |
| 04/17/2026 | $11.88 | $11.91 (0.25%) | $11.95 | $11.84 | 167.50 K | $579.60 M |
| 04/16/2026 | $11.71 | $11.80 (0.77%) | $11.89 | $11.69 | 184.00 K | $574.25 M |
| 04/15/2026 | $11.68 | $11.73 (0.43%) | $11.77 | $11.59 | 362.50 K | $570.84 M |
| 04/14/2026 | $11.47 | $11.62 (1.31%) | $11.65 | $11.47 | 132.03 K | $565.49 M |
| 04/13/2026 | $11.47 | $11.48 (0.09%) | $11.62 | $11.45 | 126.80 K | $558.68 M |
| 04/10/2026 | $11.70 | $11.47 (-1.97%) | $11.76 | $11.37 | 112.23 K | $558.19 M |
| 04/09/2026 | $11.41 | $11.73 (2.8%) | $11.79 | $11.41 | 211.84 K | $570.84 M |
| 04/08/2026 | $11.38 | $11.48 (0.88%) | $11.53 | $11.37 | 192.12 K | $558.68 M |
| 04/07/2026 | $11.09 | $11.26 (1.53%) | $11.32 | $10.95 | 183.30 K | $547.97 M |
| 04/06/2026 | $10.95 | $11.11 (1.46%) | $11.20 | $10.94 | 147.90 K | $540.67 M |
| 04/02/2026 | $10.85 | $10.97 (1.11%) | $11.09 | $10.60 | 139.00 K | $533.86 M |
| 04/01/2026 | $11.22 | $10.99 (-2.05%) | $11.24 | $10.98 | 124.43 K | $534.83 M |
| 03/31/2026 | $11.39 | $11.25 (-1.23%) | $11.39 | $11.17 | 117.03 K | $547.48 M |
| 03/30/2026 | $11.15 | $11.31 (1.43%) | $11.33 | $11.13 | 84.60 K | $550.40 M |
| 03/27/2026 | $11.42 | $11.13 (-2.54%) | $11.42 | $11.10 | 122.64 K | $541.64 M |
| 03/26/2026 | $11.37 | $11.49 (1.06%) | $11.51 | $11.34 | 101.73 K | $559.16 M |
| 03/25/2026 | $11.41 | $11.41 (0%) | $11.45 | $11.36 | 145.90 K | $555.27 M |
| 03/24/2026 | $11.34 | $11.30 (-0.35%) | $11.40 | $11.28 | 137.00 K | $549.92 M |
| 03/23/2026 | $11.25 | $11.36 (0.98%) | $11.47 | $11.15 | 152.30 K | $552.84 M |
| 03/20/2026 | $11.16 | $11.06 (-0.9%) | $11.28 | $11.02 | 271.53 K | $538.24 M |
| 03/19/2026 | $11.24 | $11.06 (-1.6%) | $11.27 | $11.06 | 123.80 K | $538.24 M |
| 03/18/2026 | $11.36 | $11.27 (-0.79%) | $11.39 | $11.16 | 183.70 K | $548.46 M |
| 03/17/2026 | $11.37 | $11.42 (0.44%) | $11.60 | $11.37 | 119.10 K | $555.76 M |
| 03/16/2026 | $11.36 | $11.36 (0%) | $11.48 | $11.23 | 122.10 K | $552.84 M |
| 03/13/2026 | $11.32 | $11.31 (-0.09%) | $11.41 | $11.19 | 110.90 K | $550.40 M |
| 03/12/2026 | $11.01 | $11.30 (2.63%) | $11.38 | $11.01 | 171.60 K | $549.92 M |
| 03/11/2026 | $11.52 | $11.14 (-3.3%) | $11.53 | $11.12 | 238.17 K | $542.13 M |
| 03/10/2026 | $11.50 | $11.58 (0.7%) | $11.68 | $11.50 | 284.74 K | $563.54 M |
| 03/09/2026 | $11.54 | $11.50 (-0.35%) | $11.60 | $11.20 | 210.30 K | $559.65 M |
| 03/06/2026 | $11.55 | $11.63 (0.69%) | $11.67 | $11.41 | 302.80 K | $565.98 M |
| 03/05/2026 | $11.59 | $11.63 (0.35%) | $11.69 | $11.50 | 327.74 K | $565.98 M |
| 03/04/2026 | $11.66 | $11.68 (0.17%) | $11.72 | $11.38 | 248.45 K | $568.41 M |
| 03/03/2026 | $11.41 | $11.60 (1.67%) | $11.69 | $11.32 | 299.90 K | $564.52 M |
| 03/02/2026 | $11.48 | $11.54 (0.52%) | $11.57 | $11.32 | 303.30 K | $561.60 M |
| 02/27/2026 | $11.28 | $11.39 (0.98%) | $11.43 | $11.10 | 295.50 K | $554.30 M |
| 02/26/2026 | $11.30 | $11.36 (0.53%) | $11.57 | $11.10 | 400.90 K | $552.84 M |
| 02/25/2026 | $11.18 | $11.27 (0.81%) | $11.34 | $10.79 | 422.10 K | $548.46 M |
| 02/24/2026 | $10.69 | $11.05 (3.37%) | $11.08 | $10.67 | 720.52 K | $537.75 M |
| 02/23/2026 | $10.87 | $10.69 (-1.66%) | $11.14 | $10.52 | 436.40 K | $520.23 M |
| 02/20/2026 | $11.29 | $10.89 (-3.54%) | $11.56 | $10.31 | 558.80 K | $529.96 M |
| 02/19/2026 | $10.91 | $11.13 (2.02%) | $11.33 | $10.89 | 476.40 K | $541.64 M |
| 02/18/2026 | $11.28 | $11.01 (-2.39%) | $11.28 | $10.96 | 285.66 K | $535.80 M |
| 02/17/2026 | $11.12 | $11.29 (1.53%) | $11.45 | $10.99 | 436.63 K | $549.43 M |
| 02/13/2026 | $11.10 | $11.09 (-0.09%) | $11.13 | $10.82 | 219.30 K | $539.69 M |
| 02/12/2026 | $11.10 | $11.07 (-0.27%) | $11.16 | $11.00 | 291.73 K | $538.72 M |
| 02/11/2026 | $11.16 | $11.06 (-0.9%) | $11.21 | $10.96 | 196.61 K | $538.23 M |
| 02/10/2026 | $11.00 | $11.14 (1.27%) | $11.23 | $11.00 | 229.40 K | $542.12 M |
| 02/09/2026 | $11.33 | $10.98 (-3.09%) | $11.33 | $10.94 | 204.94 K | $534.34 M |
| 02/06/2026 | $11.27 | $11.31 (0.35%) | $11.38 | $11.26 | 246.52 K | $550.40 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.
