5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
-10.91%
YEAR-TO-DATE PERFORMANCE
-19.91%
1 YEAR PERFORMANCE
-3.23%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $10.77 | $10.78 (0.05%) | $10.84 | $10.72 | 54.46 K | $519.22 M |
| 08/12/2025 | $10.75 | $10.69 (-0.56%) | $10.84 | $10.40 | 164.50 K | $517.76 M |
| 08/11/2025 | $10.24 | $10.74 (4.88%) | $10.76 | $10.01 | 254.60 K | $520.19 M |
| 08/08/2025 | $10.74 | $10.24 (-4.66%) | $10.79 | $10.17 | 348.73 K | $495.97 M |
| 08/07/2025 | $10.62 | $10.71 (0.85%) | $10.90 | $10.02 | 669.70 K | $518.73 M |
| 08/06/2025 | $10.24 | $10.18 (-0.59%) | $10.30 | $9.99 | 386.10 K | $543.31 M |
| 08/05/2025 | $10.36 | $10.26 (-0.97%) | $10.42 | $10.21 | 111.42 K | $547.58 M |
| 08/04/2025 | $10.14 | $10.27 (1.28%) | $10.28 | $10.14 | 111.00 K | $548.11 M |
| 08/01/2025 | $10.30 | $10.13 (-1.65%) | $10.36 | $9.97 | 226.30 K | $484.53 M |
| 07/31/2025 | $10.28 | $10.41 (1.26%) | $10.53 | $10.28 | 178.23 K | $497.92 M |
| 07/30/2025 | $10.49 | $10.35 (-1.33%) | $10.57 | $10.31 | 91.80 K | $495.06 M |
| 07/29/2025 | $10.50 | $10.49 (-0.1%) | $10.65 | $10.46 | 110.23 K | $501.75 M |
| 07/28/2025 | $10.65 | $10.42 (-2.16%) | $10.65 | $10.29 | 127.87 K | $498.40 M |
| 07/25/2025 | $10.67 | $10.63 (-0.37%) | $10.82 | $10.61 | 152.00 K | $508.45 M |
| 07/24/2025 | $10.90 | $10.66 (-2.2%) | $10.90 | $10.56 | 142.20 K | $509.88 M |
| 07/23/2025 | $10.93 | $10.91 (-0.18%) | $10.93 | $10.69 | 137.55 K | $521.84 M |
| 07/22/2025 | $10.70 | $10.89 (1.78%) | $10.97 | $10.67 | 114.00 K | $520.88 M |
| 07/21/2025 | $10.80 | $10.66 (-1.3%) | $10.82 | $10.66 | 93.30 K | $509.88 M |
| 07/18/2025 | $10.96 | $10.80 (-1.46%) | $10.96 | $10.79 | 109.70 K | $516.58 M |
| 07/17/2025 | $10.82 | $10.90 (0.74%) | $10.95 | $10.71 | 158.70 K | $521.36 M |
| 07/16/2025 | $10.80 | $10.84 (0.37%) | $10.87 | $10.71 | 107.20 K | $518.49 M |
| 07/15/2025 | $10.85 | $10.76 (-0.83%) | $10.95 | $10.71 | 215.02 K | $514.67 M |
| 07/14/2025 | $10.73 | $10.81 (0.75%) | $10.88 | $10.66 | 164.70 K | $517.06 M |
| 07/11/2025 | $10.86 | $10.77 (-0.83%) | $10.99 | $10.75 | 157.53 K | $515.14 M |
| 07/10/2025 | $10.97 | $10.86 (-1%) | $10.98 | $10.84 | 149.60 K | $519.45 M |
| 07/09/2025 | $11.05 | $11.00 (-0.45%) | $11.05 | $10.92 | 204.35 K | $526.15 M |
| 07/08/2025 | $11.00 | $11.04 (0.36%) | $11.06 | $10.89 | 190.40 K | $528.06 M |
| 07/07/2025 | $10.93 | $10.94 (0.09%) | $11.16 | $10.89 | 241.60 K | $523.28 M |
| 07/03/2025 | $10.90 | $11.04 (1.28%) | $11.12 | $10.90 | 177.41 K | $528.06 M |
| 07/02/2025 | $10.97 | $10.87 (-0.91%) | $10.97 | $10.64 | 308.10 K | $519.93 M |
| 07/01/2025 | $11.05 | $11.00 (-0.45%) | $11.23 | $10.89 | 244.10 K | $526.15 M |
| 06/30/2025 | $10.75 | $11.12 (3.44%) | $11.16 | $10.70 | 266.50 K | $531.89 M |
| 06/27/2025 | $10.53 | $10.69 (1.52%) | $10.76 | $10.47 | 416.20 K | $511.32 M |
| 06/26/2025 | $10.63 | $10.56 (-0.66%) | $10.63 | $10.37 | 153.00 K | $505.10 M |
| 06/25/2025 | $10.57 | $10.44 (-1.23%) | $10.57 | $10.36 | 151.90 K | $499.36 M |
| 06/24/2025 | $10.61 | $10.53 (-0.75%) | $10.65 | $10.41 | 358.20 K | $503.66 M |
| 06/23/2025 | $10.36 | $10.52 (1.54%) | $10.57 | $10.28 | 210.70 K | $503.19 M |
| 06/20/2025 | $10.20 | $10.39 (1.86%) | $10.55 | $10.16 | 420.30 K | $496.97 M |
| 06/18/2025 | $10.46 | $10.11 (-3.35%) | $10.50 | $10.10 | 237.05 K | $483.58 M |
| 06/17/2025 | $10.41 | $10.47 (0.58%) | $10.68 | $10.37 | 370.60 K | $500.79 M |
| 06/16/2025 | $10.46 | $10.48 (0.19%) | $10.51 | $10.38 | 220.34 K | $501.27 M |
| 06/13/2025 | $10.69 | $10.43 (-2.43%) | $10.69 | $10.39 | 188.67 K | $498.88 M |
| 06/12/2025 | $10.62 | $10.65 (0.28%) | $10.74 | $10.60 | 177.44 K | $509.40 M |
| 06/11/2025 | $10.82 | $10.66 (-1.48%) | $10.82 | $10.64 | 204.51 K | $509.88 M |
| 06/10/2025 | $10.82 | $10.74 (-0.74%) | $10.89 | $10.63 | 365.12 K | $513.71 M |
| 06/09/2025 | $10.92 | $10.92 (0%) | $10.95 | $10.68 | 356.11 K | $522.32 M |
| 06/06/2025 | $11.03 | $10.92 (-1%) | $11.17 | $10.72 | 344.93 K | $522.32 M |
| 06/05/2025 | $11.03 | $10.96 (-0.63%) | $11.42 | $10.83 | 552.61 K | $524.23 M |
| 06/04/2025 | $11.92 | $11.75 (-1.43%) | $11.92 | $11.55 | 315.43 K | $562.02 M |
| 06/03/2025 | $11.31 | $11.96 (5.75%) | $12.01 | $11.31 | 623.64 K | $572.06 M |
| 06/02/2025 | $10.76 | $11.28 (4.83%) | $11.33 | $10.75 | 634.94 K | $539.54 M |
| 05/30/2025 | $10.82 | $10.80 (-0.18%) | $10.85 | $10.72 | 269.45 K | $516.58 M |
| 05/29/2025 | $10.79 | $10.84 (0.46%) | $10.94 | $10.70 | 279.54 K | $518.49 M |
| 05/28/2025 | $10.79 | $10.76 (-0.28%) | $10.83 | $10.68 | 248.85 K | $514.67 M |
| 05/27/2025 | $10.95 | $10.82 (-1.19%) | $10.97 | $10.79 | 100.43 K | $517.54 M |
| 05/23/2025 | $10.69 | $10.85 (1.5%) | $10.90 | $10.69 | 131.30 K | $518.97 M |
| 05/22/2025 | $10.93 | $10.97 (0.37%) | $11.06 | $10.93 | 258.50 K | $524.71 M |
| 05/21/2025 | $11.06 | $11.03 (-0.27%) | $11.15 | $10.90 | 221.41 K | $527.58 M |
| 05/20/2025 | $10.82 | $11.18 (3.33%) | $11.26 | $10.65 | 362.06 K | $534.76 M |
| 05/19/2025 | $10.96 | $10.72 (-2.19%) | $11.06 | $10.57 | 222.23 K | $512.75 M |
| 05/16/2025 | $10.97 | $11.06 (0.82%) | $11.10 | $10.57 | 438.24 K | $529.02 M |
| 05/15/2025 | $11.05 | $11.00 (-0.45%) | $11.16 | $10.93 | 158.20 K | $526.15 M |
| 05/14/2025 | $11.15 | $11.01 (-1.26%) | $11.20 | $10.86 | 220.10 K | $526.62 M |
| 05/13/2025 | $11.23 | $11.17 (-0.53%) | $11.34 | $11.14 | 199.50 K | $534.28 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.
