5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
+7.30%
6 MONTH PERFORMANCE
+11.31%
YEAR-TO-DATE PERFORMANCE
-9.36%
1 YEAR PERFORMANCE
-14.69%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.24 | $12.20 (-0.33%) | $12.30 | $12.14 | 87.38 K | $593.71 M |
| 12/03/2025 | $12.09 | $12.28 (1.57%) | $12.29 | $12.03 | 85.10 K | $597.60 M |
| 12/02/2025 | $12.46 | $12.10 (-2.89%) | $12.47 | $12.02 | 127.30 K | $588.84 M |
| 12/01/2025 | $11.84 | $11.83 (-0.08%) | $11.99 | $11.78 | 99.30 K | $575.70 M |
| 11/28/2025 | $11.97 | $11.95 (-0.17%) | $11.99 | $11.90 | 30.50 K | $581.54 M |
| 11/26/2025 | $11.90 | $12.00 (0.84%) | $12.07 | $11.83 | 102.60 K | $583.98 M |
| 11/25/2025 | $11.83 | $11.95 (1.01%) | $12.00 | $11.79 | 102.80 K | $581.54 M |
| 11/24/2025 | $11.72 | $11.85 (1.11%) | $11.88 | $11.50 | 125.90 K | $576.68 M |
| 11/21/2025 | $11.25 | $11.70 (4%) | $11.84 | $11.23 | 267.40 K | $569.38 M |
| 11/20/2025 | $11.46 | $11.23 (-2.01%) | $11.46 | $11.18 | 135.30 K | $546.50 M |
| 11/19/2025 | $11.59 | $11.35 (-2.07%) | $11.69 | $11.35 | 191.40 K | $552.34 M |
| 11/18/2025 | $11.66 | $11.64 (-0.17%) | $11.78 | $11.57 | 116.44 K | $566.46 M |
| 11/17/2025 | $11.74 | $11.66 (-0.68%) | $11.92 | $11.61 | 145.71 K | $567.43 M |
| 11/14/2025 | $11.94 | $11.68 (-2.18%) | $11.94 | $11.65 | 109.90 K | $568.40 M |
| 11/13/2025 | $12.02 | $11.95 (-0.58%) | $12.03 | $11.83 | 144.97 K | $581.54 M |
| 11/12/2025 | $12.02 | $12.04 (0.17%) | $12.16 | $11.95 | 122.80 K | $585.92 M |
| 11/11/2025 | $11.98 | $12.04 (0.5%) | $12.11 | $11.91 | 156.90 K | $585.92 M |
| 11/10/2025 | $12.12 | $11.97 (-1.24%) | $12.12 | $11.65 | 196.29 K | $582.52 M |
| 11/07/2025 | $12.20 | $12.14 (-0.49%) | $12.36 | $12.07 | 181.29 K | $590.79 M |
| 11/06/2025 | $12.50 | $12.19 (-2.48%) | $12.74 | $11.99 | 234.30 K | $593.22 M |
| 11/05/2025 | $12.03 | $12.40 (3.08%) | $12.41 | $11.95 | 167.10 K | $603.44 M |
| 11/04/2025 | $11.74 | $12.06 (2.73%) | $12.14 | $11.72 | 183.99 K | $584.12 M |
| 11/03/2025 | $11.77 | $11.74 (-0.25%) | $11.93 | $11.57 | 237.01 K | $568.62 M |
| 10/31/2025 | $11.73 | $11.84 (0.94%) | $11.86 | $11.50 | 247.95 K | $573.46 M |
| 10/30/2025 | $11.83 | $11.73 (-0.85%) | $12.06 | $11.73 | 162.35 K | $568.14 M |
| 10/29/2025 | $11.56 | $11.91 (3.03%) | $11.92 | $11.56 | 214.81 K | $576.85 M |
| 10/28/2025 | $11.83 | $11.63 (-1.69%) | $11.86 | $11.63 | 153.92 K | $563.29 M |
| 10/27/2025 | $11.91 | $11.80 (-0.92%) | $12.01 | $11.67 | 144.20 K | $571.53 M |
| 10/24/2025 | $11.87 | $11.89 (0.17%) | $11.91 | $11.77 | 108.65 K | $575.89 M |
| 10/23/2025 | $11.94 | $11.87 (-0.59%) | $11.98 | $11.76 | 105.10 K | $574.92 M |
| 10/22/2025 | $11.86 | $11.93 (0.59%) | $11.94 | $11.77 | 84.90 K | $577.82 M |
| 10/21/2025 | $11.79 | $11.86 (0.59%) | $11.91 | $11.66 | 77.43 K | $574.43 M |
| 10/20/2025 | $11.81 | $11.83 (0.17%) | $11.87 | $11.65 | 103.90 K | $572.98 M |
| 10/17/2025 | $11.66 | $11.79 (1.11%) | $11.88 | $11.56 | 166.74 K | $571.04 M |
| 10/16/2025 | $12.17 | $11.65 (-4.27%) | $12.17 | $11.61 | 273.15 K | $564.26 M |
| 10/15/2025 | $12.31 | $12.13 (-1.46%) | $12.31 | $11.90 | 215.80 K | $587.51 M |
| 10/14/2025 | $11.95 | $12.30 (2.93%) | $12.37 | $11.87 | 106.63 K | $595.74 M |
| 10/13/2025 | $11.88 | $11.99 (0.93%) | $11.99 | $11.67 | 169.25 K | $580.73 M |
| 10/10/2025 | $12.05 | $11.82 (-1.91%) | $12.10 | $11.74 | 186.90 K | $572.50 M |
| 10/09/2025 | $12.36 | $12.05 (-2.51%) | $12.36 | $11.88 | 119.01 K | $583.64 M |
| 10/08/2025 | $12.16 | $12.30 (1.15%) | $12.41 | $12.16 | 103.81 K | $595.74 M |
| 10/07/2025 | $11.80 | $12.11 (2.63%) | $12.17 | $11.75 | 188.10 K | $586.54 M |
| 10/06/2025 | $11.73 | $11.85 (1.02%) | $11.90 | $11.71 | 134.74 K | $573.95 M |
| 10/03/2025 | $11.41 | $11.66 (2.19%) | $11.70 | $11.35 | 126.42 K | $564.75 M |
| 10/02/2025 | $11.15 | $11.41 (2.33%) | $11.43 | $11.04 | 309.80 K | $552.64 M |
| 10/01/2025 | $11.33 | $11.15 (-1.59%) | $11.46 | $11.14 | 153.36 K | $540.04 M |
| 09/30/2025 | $11.25 | $11.39 (1.24%) | $11.40 | $11.19 | 87.80 K | $551.67 M |
| 09/29/2025 | $11.58 | $11.26 (-2.76%) | $11.59 | $11.25 | 102.70 K | $545.37 M |
| 09/26/2025 | $11.36 | $11.58 (1.94%) | $11.60 | $11.32 | 105.44 K | $560.87 M |
| 09/25/2025 | $11.30 | $11.32 (0.18%) | $11.35 | $11.06 | 132.03 K | $548.28 M |
| 09/24/2025 | $11.19 | $11.30 (0.98%) | $11.34 | $11.17 | 133.40 K | $547.31 M |
| 09/23/2025 | $11.48 | $11.16 (-2.79%) | $11.48 | $11.15 | 122.03 K | $540.53 M |
| 09/22/2025 | $11.19 | $11.46 (2.41%) | $11.55 | $11.17 | 188.60 K | $555.06 M |
| 09/19/2025 | $11.20 | $11.20 (0%) | $11.30 | $11.12 | 353.01 K | $542.47 M |
| 09/18/2025 | $11.12 | $11.14 (0.18%) | $11.25 | $11.03 | 170.31 K | $539.56 M |
| 09/17/2025 | $10.93 | $11.13 (1.83%) | $11.27 | $10.93 | 254.20 K | $539.08 M |
| 09/16/2025 | $10.85 | $10.90 (0.46%) | $10.92 | $10.71 | 145.13 K | $527.94 M |
| 09/15/2025 | $11.05 | $10.89 (-1.45%) | $11.17 | $10.83 | 166.20 K | $527.45 M |
| 09/12/2025 | $11.05 | $11.03 (-0.18%) | $11.09 | $10.92 | 93.71 K | $534.23 M |
| 09/11/2025 | $10.77 | $11.06 (2.69%) | $11.06 | $10.77 | 104.80 K | $535.68 M |
| 09/10/2025 | $11.04 | $10.78 (-2.36%) | $11.28 | $10.77 | 108.60 K | $522.12 M |
| 09/09/2025 | $11.40 | $11.06 (-2.98%) | $11.40 | $10.98 | 145.37 K | $535.68 M |
| 09/08/2025 | $11.36 | $11.27 (-0.79%) | $11.50 | $11.18 | 144.52 K | $545.86 M |
| 09/05/2025 | $11.70 | $11.37 (-2.82%) | $11.82 | $11.35 | 168.50 K | $550.70 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.
