5 DAY PERFORMANCE
+9.52%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
-9.52%
YEAR-TO-DATE PERFORMANCE
-8.95%
1 YEAR PERFORMANCE
+9.32%
American Coastal Insurance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.01 | $10.44 (-5.18%) | $11.32 | $9.80 | 857.10 K | $506.82 M |
| 05/05/2026 | $11.67 | $11.87 (1.71%) | $11.93 | $11.63 | 139.80 K | $576.24 M |
| 05/04/2026 | $11.76 | $11.65 (-0.94%) | $11.91 | $11.60 | 111.50 K | $565.56 M |
| 05/01/2026 | $11.92 | $11.82 (-0.84%) | $11.95 | $11.82 | 91.50 K | $573.82 M |
| 04/30/2026 | $11.76 | $11.90 (1.19%) | $11.90 | $11.74 | 85.50 K | $577.70 M |
| 04/29/2026 | $12.18 | $11.85 (-2.71%) | $12.18 | $11.81 | 116.91 K | $575.27 M |
| 04/28/2026 | $12.17 | $12.25 (0.66%) | $12.30 | $12.11 | 216.03 K | $594.69 M |
| 04/27/2026 | $11.97 | $12.12 (1.25%) | $12.20 | $11.93 | 168.10 K | $588.38 M |
| 04/24/2026 | $11.87 | $12.02 (1.26%) | $12.07 | $11.86 | 171.04 K | $583.53 M |
| 04/23/2026 | $11.68 | $11.94 (2.23%) | $11.94 | $11.68 | 91.80 K | $579.64 M |
| 04/22/2026 | $11.86 | $11.68 (-1.52%) | $11.86 | $11.68 | 113.92 K | $567.02 M |
| 04/21/2026 | $11.91 | $11.86 (-0.42%) | $11.96 | $11.80 | 84.40 K | $575.76 M |
| 04/20/2026 | $11.91 | $11.93 (0.17%) | $12.11 | $11.91 | 211.23 K | $579.16 M |
| 04/17/2026 | $11.88 | $11.91 (0.25%) | $11.95 | $11.84 | 167.50 K | $578.19 M |
| 04/16/2026 | $11.71 | $11.80 (0.77%) | $11.89 | $11.69 | 184.00 K | $572.85 M |
| 04/15/2026 | $11.68 | $11.73 (0.43%) | $11.77 | $11.59 | 362.50 K | $569.45 M |
| 04/14/2026 | $11.47 | $11.62 (1.31%) | $11.65 | $11.47 | 132.03 K | $564.11 M |
| 04/13/2026 | $11.47 | $11.48 (0.09%) | $11.62 | $11.45 | 126.80 K | $557.31 M |
| 04/10/2026 | $11.70 | $11.47 (-1.97%) | $11.76 | $11.37 | 112.23 K | $556.83 M |
| 04/09/2026 | $11.41 | $11.73 (2.8%) | $11.79 | $11.41 | 211.84 K | $569.45 M |
| 04/08/2026 | $11.38 | $11.48 (0.88%) | $11.53 | $11.37 | 192.12 K | $557.31 M |
| 04/07/2026 | $11.09 | $11.26 (1.53%) | $11.32 | $10.95 | 183.30 K | $546.63 M |
| 04/06/2026 | $10.95 | $11.11 (1.46%) | $11.20 | $10.94 | 147.90 K | $539.35 M |
| 04/02/2026 | $10.85 | $10.97 (1.11%) | $11.09 | $10.60 | 139.00 K | $532.55 M |
| 04/01/2026 | $11.22 | $10.99 (-2.05%) | $11.24 | $10.98 | 124.43 K | $533.52 M |
| 03/31/2026 | $11.39 | $11.25 (-1.23%) | $11.39 | $11.17 | 117.03 K | $546.15 M |
| 03/30/2026 | $11.15 | $11.31 (1.43%) | $11.33 | $11.13 | 84.60 K | $549.06 M |
| 03/27/2026 | $11.42 | $11.13 (-2.54%) | $11.42 | $11.10 | 122.64 K | $540.32 M |
| 03/26/2026 | $11.37 | $11.49 (1.06%) | $11.51 | $11.34 | 101.73 K | $557.80 M |
| 03/25/2026 | $11.41 | $11.41 (0%) | $11.45 | $11.36 | 145.90 K | $553.91 M |
| 03/24/2026 | $11.34 | $11.30 (-0.35%) | $11.40 | $11.28 | 137.00 K | $548.57 M |
| 03/23/2026 | $11.25 | $11.36 (0.98%) | $11.47 | $11.15 | 152.30 K | $551.49 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.
