-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
+3.45% -
3 MONTH PERFORMANCE
+7.87% -
6 MONTH PERFORMANCE
+6.45% -
YEAR-TO-DATE PERFORMANCE
+20.30% -
1 YEAR PERFORMANCE
+54.62%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.48 | $11.38 (-0.87%) | $11.66 | $11.36 | 164,396 | $544.20 M |
| 09/26/2024 | $11.05 | $11.44 (3.53%) | $11.74 | $10.97 | 412,700 | $547.07 M |
| 09/25/2024 | $11.03 | $10.82 (-1.9%) | $11.05 | $10.79 | 202,641 | $517.42 M |
| 09/24/2024 | $11.33 | $11.05 (-2.47%) | $11.33 | $10.98 | 320,476 | $528.42 M |
| 09/23/2024 | $11.44 | $11.37 (-0.61%) | $11.45 | $11.31 | 216,200 | $543.73 M |
| 09/20/2024 | $11.52 | $11.36 (-1.39%) | $11.74 | $11.33 | 443,823 | $543.25 M |
| 09/19/2024 | $11.50 | $11.52 (0.17%) | $11.72 | $11.12 | 216,800 | $550.90 M |
| 09/18/2024 | $11.19 | $11.29 (0.89%) | $11.50 | $11.12 | 194,642 | $539.90 M |
| 09/17/2024 | $10.96 | $11.21 (2.28%) | $11.36 | $10.77 | 408,600 | $536.07 M |
| 09/16/2024 | $10.94 | $10.98 (0.37%) | $11.13 | $10.84 | 118,925 | $525.08 M |
| 09/13/2024 | $10.82 | $10.96 (1.29%) | $11.07 | $10.77 | 88,016 | $524.12 M |
| 09/12/2024 | $10.68 | $10.75 (0.66%) | $11.06 | $10.60 | 162,833 | $514.08 M |
| 09/11/2024 | $10.82 | $10.67 (-1.39%) | $10.88 | $10.55 | 217,132 | $510.25 M |
| 09/10/2024 | $11.21 | $10.89 (-2.85%) | $11.21 | $10.86 | 115,605 | $520.77 M |
| 09/09/2024 | $10.92 | $11.17 (2.29%) | $11.38 | $10.91 | 213,549 | $534.16 M |
| 09/06/2024 | $11.14 | $10.86 (-2.51%) | $11.29 | $10.81 | 115,000 | $519.34 M |
| 09/05/2024 | $10.93 | $11.12 (1.74%) | $11.14 | $10.87 | 142,300 | $531.77 M |
| 09/04/2024 | $10.97 | $10.88 (-0.82%) | $11.14 | $10.87 | 122,519 | $520.29 M |
| 09/03/2024 | $11.09 | $11.01 (-0.72%) | $11.30 | $10.94 | 146,823 | $526.51 M |
| 08/30/2024 | $11.02 | $11.23 (1.91%) | $11.25 | $10.87 | 175,546 | $537.03 M |
| 08/29/2024 | $11.11 | $11.00 (-0.99%) | $11.20 | $10.55 | 193,711 | $526.03 M |
| 08/28/2024 | $11.17 | $11.02 (-1.34%) | $11.29 | $10.97 | 155,000 | $526.99 M |
| 08/27/2024 | $11.24 | $11.23 (-0.09%) | $11.40 | $11.17 | 114,302 | $537.03 M |
| 08/26/2024 | $11.44 | $11.24 (-1.75%) | $11.50 | $11.00 | 237,100 | $537.51 M |
| 08/23/2024 | $11.19 | $11.29 (0.89%) | $11.63 | $11.12 | 214,000 | $539.90 M |
| 08/22/2024 | $11.27 | $11.10 (-1.51%) | $11.34 | $10.93 | 150,312 | $530.81 M |
| 08/21/2024 | $11.34 | $11.23 (-0.97%) | $11.48 | $11.07 | 138,508 | $537.03 M |
| 08/20/2024 | $11.20 | $11.26 (0.54%) | $11.46 | $11.20 | 158,200 | $538.47 M |
| 08/19/2024 | $11.55 | $11.29 (-2.25%) | $11.66 | $11.19 | 163,928 | $539.90 M |
| 08/16/2024 | $11.47 | $11.58 (0.96%) | $11.90 | $11.45 | 287,200 | $553.77 M |
| 08/15/2024 | $11.23 | $11.44 (1.87%) | $11.66 | $11.23 | 209,634 | $547.07 M |
| 08/14/2024 | $11.21 | $11.21 (0%) | $11.42 | $11.08 | 234,000 | $536.07 M |
| 08/13/2024 | $10.58 | $11.14 (5.29%) | $11.48 | $10.55 | 308,011 | $532.73 M |
| 08/12/2024 | $11.58 | $10.51 (-9.24%) | $11.58 | $10.50 | 329,039 | $502.60 M |
| 08/09/2024 | $11.34 | $11.48 (1.23%) | $11.59 | $11.10 | 309,600 | $548.99 M |
| 08/08/2024 | $10.79 | $11.27 (4.45%) | $11.39 | $10.79 | 368,800 | $538.94 M |
| 08/07/2024 | $11.64 | $11.65 (0.09%) | $11.70 | $11.44 | 198,400 | $557.12 M |
| 08/06/2024 | $11.23 | $11.65 (3.74%) | $11.79 | $11.13 | 246,300 | $557.12 M |
| 08/05/2024 | $10.41 | $11.22 (7.78%) | $11.23 | $10.28 | 321,138 | $536.55 M |
| 08/02/2024 | $11.61 | $11.35 (-2.24%) | $11.73 | $11.27 | 139,200 | $537.12 M |
| 08/01/2024 | $12.25 | $11.91 (-2.78%) | $12.37 | $11.72 | 157,811 | $563.62 M |
| 07/31/2024 | $12.27 | $12.21 (-0.49%) | $12.42 | $11.92 | 184,033 | $577.82 M |
| 07/30/2024 | $11.89 | $12.27 (3.2%) | $12.34 | $11.81 | 141,900 | $580.66 M |
| 07/29/2024 | $11.95 | $11.95 (0%) | $12.08 | $11.80 | 121,200 | $565.51 M |
| 07/26/2024 | $11.93 | $12.09 (1.34%) | $12.13 | $11.81 | 179,400 | $572.14 M |
| 07/25/2024 | $11.64 | $11.82 (1.55%) | $11.89 | $11.50 | 171,600 | $559.36 M |
| 07/24/2024 | $11.47 | $11.58 (0.96%) | $11.71 | $11.30 | 130,731 | $548.00 M |
| 07/23/2024 | $11.25 | $11.53 (2.49%) | $11.55 | $11.08 | 161,416 | $545.64 M |
| 07/22/2024 | $10.85 | $11.30 (4.15%) | $11.38 | $10.78 | 197,907 | $534.75 M |
| 07/19/2024 | $11.06 | $10.85 (-1.9%) | $11.06 | $10.82 | 124,960 | $513.46 M |
| 07/18/2024 | $11.30 | $11.05 (-2.21%) | $11.36 | $10.95 | 109,406 | $522.92 M |
| 07/17/2024 | $11.30 | $11.31 (0.09%) | $11.50 | $11.06 | 235,996 | $535.23 M |
| 07/16/2024 | $11.08 | $11.39 (2.8%) | $11.40 | $10.91 | 323,183 | $539.01 M |
| 07/15/2024 | $10.79 | $10.98 (1.76%) | $11.07 | $10.77 | 246,167 | $519.61 M |
| 07/12/2024 | $10.52 | $10.67 (1.43%) | $10.70 | $10.42 | 267,818 | $504.94 M |
| 07/11/2024 | $10.40 | $10.54 (1.35%) | $10.69 | $10.39 | 169,724 | $498.79 M |
| 07/10/2024 | $10.29 | $10.37 (0.78%) | $10.53 | $10.25 | 119,766 | $490.74 M |
| 07/09/2024 | $10.45 | $10.35 (-0.96%) | $10.52 | $10.22 | 127,740 | $489.80 M |
| 07/08/2024 | $10.14 | $10.44 (2.96%) | $10.72 | $10.14 | 211,471 | $494.06 M |
| 07/05/2024 | $10.46 | $10.12 (-3.25%) | $10.54 | $10.09 | 241,841 | $478.91 M |
| 07/03/2024 | $10.61 | $10.57 (-0.38%) | $10.68 | $10.42 | 115,066 | $500.21 M |
| 07/02/2024 | $10.85 | $10.60 (-2.3%) | $10.85 | $10.41 | 414,468 | $501.63 M |
| 07/01/2024 | $10.68 | $10.85 (1.59%) | $10.95 | $10.67 | 198,483 | $513.46 M |