5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
-12.83%
1 YEAR PERFORMANCE
-13.71%
American Coastal Insurance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.19 | $11.01 (-1.56%) | $11.28 | $10.95 | 202.35 K | $534.09 M |
| 02/17/2026 | $11.12 | $11.29 (1.53%) | $11.45 | $10.99 | 436.63 K | $549.42 M |
| 02/13/2026 | $11.10 | $11.09 (-0.09%) | $11.13 | $10.82 | 219.30 K | $539.69 M |
| 02/12/2026 | $11.10 | $11.07 (-0.27%) | $11.16 | $11.00 | 291.73 K | $538.72 M |
| 02/11/2026 | $11.16 | $11.06 (-0.9%) | $11.21 | $10.96 | 196.61 K | $538.23 M |
| 02/10/2026 | $11.00 | $11.14 (1.27%) | $11.23 | $11.00 | 229.40 K | $542.12 M |
| 02/09/2026 | $11.33 | $10.98 (-3.09%) | $11.33 | $10.94 | 204.94 K | $534.34 M |
| 02/06/2026 | $11.27 | $11.31 (0.35%) | $11.38 | $11.26 | 246.52 K | $550.40 M |
| 02/05/2026 | $11.14 | $11.25 (0.99%) | $11.37 | $11.12 | 286.20 K | $547.48 M |
| 02/04/2026 | $11.12 | $11.18 (0.54%) | $11.27 | $11.12 | 434.70 K | $544.07 M |
| 02/03/2026 | $11.21 | $11.07 (-1.25%) | $11.34 | $11.01 | 276.44 K | $538.72 M |
| 02/02/2026 | $11.06 | $11.22 (1.45%) | $11.28 | $11.06 | 212.60 K | $546.02 M |
| 01/30/2026 | $10.97 | $11.05 (0.73%) | $11.11 | $10.94 | 304.93 K | $537.74 M |
| 01/29/2026 | $10.90 | $10.97 (0.64%) | $11.04 | $10.82 | 217.34 K | $533.85 M |
| 01/28/2026 | $10.85 | $10.81 (-0.37%) | $10.96 | $10.78 | 192.71 K | $526.06 M |
| 01/27/2026 | $11.00 | $10.85 (-1.36%) | $11.00 | $10.78 | 154.00 K | $528.01 M |
| 01/26/2026 | $11.08 | $11.03 (-0.45%) | $11.16 | $10.94 | 104.93 K | $536.77 M |
| 01/23/2026 | $11.10 | $11.06 (-0.36%) | $11.15 | $10.94 | 160.41 K | $538.23 M |
| 01/22/2026 | $11.27 | $11.16 (-0.98%) | $11.28 | $11.09 | 182.95 K | $543.10 M |
| 01/21/2026 | $11.10 | $11.24 (1.26%) | $11.36 | $11.06 | 260.30 K | $546.99 M |
| 01/20/2026 | $11.09 | $11.03 (-0.54%) | $11.22 | $11.02 | 183.01 K | $536.77 M |
| 01/16/2026 | $11.18 | $11.07 (-0.98%) | $11.27 | $11.01 | 216.45 K | $538.72 M |
| 01/15/2026 | $11.27 | $11.25 (-0.18%) | $11.45 | $11.23 | 191.70 K | $547.48 M |
| 01/14/2026 | $11.06 | $11.29 (2.08%) | $11.34 | $10.90 | 235.32 K | $549.42 M |
| 01/13/2026 | $11.24 | $11.08 (-1.42%) | $11.29 | $10.99 | 142.80 K | $539.20 M |
| 01/12/2026 | $11.27 | $11.27 (0%) | $11.34 | $11.20 | 125.03 K | $548.45 M |
| 01/09/2026 | $11.69 | $11.31 (-3.25%) | $11.70 | $11.23 | 204.50 K | $550.40 M |
| 01/08/2026 | $11.32 | $11.70 (3.36%) | $11.84 | $11.24 | 187.24 K | $569.38 M |
| 01/07/2026 | $11.17 | $11.33 (1.43%) | $11.33 | $11.15 | 142.93 K | $551.37 M |
| 01/06/2026 | $11.34 | $11.15 (-1.68%) | $11.43 | $11.13 | 169.80 K | $542.61 M |
| 01/05/2026 | $11.38 | $11.42 (0.35%) | $11.47 | $11.28 | 203.79 K | $555.75 M |
| 01/02/2026 | $11.88 | $11.38 (-4.21%) | $11.96 | $11.31 | 239.90 K | $553.80 M |
| 12/31/2025 | $12.56 | $12.63 (0.56%) | $12.82 | $12.46 | 199.42 K | $614.63 M |
| 12/30/2025 | $12.48 | $12.56 (0.64%) | $12.69 | $12.44 | 147.20 K | $611.23 M |
| 12/29/2025 | $12.50 | $12.48 (-0.16%) | $12.57 | $12.44 | 89.00 K | $607.33 M |
| 12/26/2025 | $12.71 | $12.54 (-1.34%) | $12.73 | $12.46 | 103.00 K | $610.25 M |
| 12/24/2025 | $12.71 | $12.68 (-0.24%) | $12.79 | $12.60 | 45.80 K | $617.07 M |
| 12/23/2025 | $12.85 | $12.71 (-1.09%) | $12.94 | $12.51 | 79.95 K | $618.53 M |
| 12/22/2025 | $12.89 | $12.88 (-0.08%) | $12.97 | $12.68 | 101.20 K | $626.80 M |
| 12/19/2025 | $12.97 | $12.74 (-1.77%) | $13.04 | $12.66 | 193.40 K | $619.99 M |
| 12/18/2025 | $12.77 | $13.03 (2.04%) | $13.06 | $12.71 | 159.72 K | $634.10 M |
| 12/17/2025 | $12.80 | $12.78 (-0.16%) | $12.82 | $12.69 | 139.30 K | $621.93 M |
| 12/16/2025 | $12.87 | $12.81 (-0.47%) | $12.87 | $12.71 | 115.12 K | $623.39 M |
| 12/15/2025 | $12.73 | $12.82 (0.71%) | $12.87 | $12.69 | 168.32 K | $623.88 M |
| 12/12/2025 | $12.67 | $12.67 (0%) | $12.71 | $12.52 | 96.90 K | $616.58 M |
| 12/11/2025 | $12.29 | $12.65 (2.93%) | $12.69 | $12.28 | 173.62 K | $615.61 M |
| 12/10/2025 | $12.17 | $12.24 (0.58%) | $12.41 | $12.05 | 211.02 K | $595.65 M |
| 12/09/2025 | $11.92 | $12.19 (2.27%) | $12.20 | $11.92 | 110.65 K | $593.22 M |
| 12/08/2025 | $12.10 | $11.92 (-1.49%) | $12.10 | $11.91 | 111.94 K | $580.08 M |
| 12/05/2025 | $12.18 | $12.11 (-0.57%) | $12.20 | $12.04 | 94.24 K | $589.33 M |
| 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 |
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.
