5 DAY PERFORMANCE
+25.27%
1 MONTH PERFORMANCE
+25.27%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
+3.98%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
+2.68%
American Coastal Insurance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.25 | $9.23 (-0.23%) | $9.25 | $9.15 | 101.95 K | |
| 09/18/2026 | $9.11 | $9.18 (0.77%) | $9.26 | $9.06 | 459.31 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 |
| 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 |
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.
