5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+5.51%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
-13.15%
1 YEAR PERFORMANCE
+13.17%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.48 | $11.69 (1.83%) | $11.72 | $11.35 | 105.28 K | $560.52 M |
| 05/01/2025 | $11.42 | $11.33 (-0.79%) | $11.42 | $11.19 | 95.20 K | $543.26 M |
| 04/30/2025 | $11.50 | $11.43 (-0.61%) | $11.64 | $11.27 | 142.01 K | $548.06 M |
| 04/29/2025 | $11.48 | $11.59 (0.96%) | $11.60 | $11.28 | 108.94 K | $555.73 M |
| 04/28/2025 | $11.19 | $11.51 (2.86%) | $11.53 | $11.17 | 136.21 K | $551.89 M |
| 04/25/2025 | $11.11 | $11.18 (0.63%) | $11.22 | $11.00 | 119.37 K | $536.07 M |
| 04/24/2025 | $11.17 | $11.14 (-0.27%) | $11.21 | $11.03 | 84.13 K | $534.15 M |
| 04/23/2025 | $11.19 | $11.16 (-0.27%) | $11.33 | $10.95 | 234.31 K | $535.11 M |
| 04/22/2025 | $11.02 | $11.18 (1.45%) | $11.20 | $10.95 | 158.94 K | $536.07 M |
| 04/21/2025 | $11.05 | $10.89 (-1.45%) | $11.23 | $10.76 | 123.85 K | $522.16 M |
| 04/17/2025 | $11.19 | $11.07 (-1.07%) | $11.30 | $11.02 | 135.01 K | $530.79 M |
| 04/16/2025 | $11.15 | $11.19 (0.36%) | $11.38 | $11.13 | 88.00 K | $536.55 M |
| 04/15/2025 | $11.15 | $11.17 (0.18%) | $11.36 | $11.14 | 104.27 K | $535.59 M |
| 04/14/2025 | $11.08 | $11.10 (0.18%) | $11.22 | $10.86 | 154.70 K | $532.23 M |
| 04/11/2025 | $10.75 | $11.08 (3.07%) | $11.19 | $10.55 | 338.36 K | $531.27 M |
| 04/10/2025 | $10.65 | $10.79 (1.31%) | $11.47 | $10.33 | 359.55 K | $517.37 M |
| 04/09/2025 | $10.70 | $10.77 (0.65%) | $11.36 | $10.44 | 234.10 K | $516.41 M |
| 04/08/2025 | $10.92 | $10.54 (-3.48%) | $11.00 | $10.43 | 193.34 K | $505.38 M |
| 04/07/2025 | $10.38 | $10.53 (1.45%) | $11.15 | $10.26 | 271.31 K | $504.90 M |
| 04/04/2025 | $10.74 | $10.81 (0.65%) | $10.91 | $10.49 | 287.90 K | $518.33 M |
| 04/03/2025 | $11.28 | $11.08 (-1.77%) | $11.40 | $10.94 | 201.40 K | $531.27 M |
| 04/02/2025 | $11.45 | $11.39 (-0.52%) | $11.66 | $11.34 | 153.90 K | $546.14 M |
| 04/01/2025 | $11.54 | $11.53 (-0.09%) | $11.69 | $11.35 | 163.70 K | $552.85 M |
| 03/31/2025 | $11.39 | $11.57 (1.58%) | $11.65 | $11.38 | 200.79 K | $554.77 M |
| 03/28/2025 | $11.61 | $11.53 (-0.69%) | $11.67 | $11.47 | 97.40 K | $552.85 M |
| 03/27/2025 | $11.85 | $11.63 (-1.86%) | $11.93 | $11.53 | 136.50 K | $557.65 M |
| 03/26/2025 | $11.57 | $11.87 (2.59%) | $12.19 | $11.57 | 256.54 K | $569.15 M |
| 03/25/2025 | $11.69 | $11.48 (-1.8%) | $11.78 | $11.35 | 270.90 K | $550.45 M |
| 03/24/2025 | $12.03 | $11.69 (-2.83%) | $12.08 | $11.62 | 100.60 K | $560.52 M |
| 03/21/2025 | $11.86 | $11.93 (0.59%) | $12.02 | $11.81 | 220.71 K | $572.03 M |
| 03/20/2025 | $12.01 | $11.99 (-0.17%) | $12.17 | $11.95 | 113.15 K | $574.91 M |
| 03/19/2025 | $12.15 | $12.05 (-0.82%) | $12.23 | $11.90 | 169.90 K | $577.78 M |
| 03/18/2025 | $12.16 | $12.14 (-0.16%) | $12.47 | $12.05 | 155.80 K | $582.10 M |
| 03/17/2025 | $12.12 | $12.26 (1.16%) | $12.34 | $12.06 | 175.06 K | $587.85 M |
| 03/14/2025 | $11.96 | $12.28 (2.68%) | $12.29 | $11.81 | 206.50 K | $588.81 M |
| 03/13/2025 | $11.92 | $11.83 (-0.76%) | $12.17 | $11.61 | 131.80 K | $567.24 M |
| 03/12/2025 | $12.39 | $11.94 (-3.63%) | $12.47 | $11.73 | 134.61 K | $572.51 M |
| 03/11/2025 | $11.94 | $11.95 (0.08%) | $12.09 | $11.78 | 150.50 K | $572.99 M |
| 03/10/2025 | $11.84 | $11.89 (0.42%) | $12.12 | $11.70 | 178.91 K | $570.11 M |
| 03/07/2025 | $12.04 | $12.01 (-0.25%) | $12.33 | $11.77 | 128.20 K | $575.87 M |
| 03/06/2025 | $12.72 | $12.10 (-4.87%) | $12.72 | $12.08 | 148.85 K | $580.18 M |
| 03/05/2025 | $12.03 | $12.78 (6.23%) | $12.84 | $11.94 | 196.77 K | $612.79 M |
| 03/04/2025 | $11.79 | $11.96 (1.44%) | $12.25 | $11.57 | 241.91 K | $573.47 M |
| 03/03/2025 | $11.90 | $11.73 (-1.43%) | $12.15 | $11.65 | 268.61 K | $562.44 M |
| 02/28/2025 | $12.66 | $12.14 (-4.11%) | $12.70 | $11.21 | 218.20 K | $582.10 M |
| 02/27/2025 | $12.74 | $12.69 (-0.39%) | $13.08 | $12.67 | 106.63 K | $608.47 M |
| 02/26/2025 | $12.94 | $12.79 (-1.16%) | $13.10 | $12.62 | 90.22 K | $613.27 M |
| 02/25/2025 | $13.10 | $12.88 (-1.68%) | $13.20 | $12.81 | 145.83 K | $617.58 M |
| 02/24/2025 | $12.63 | $13.00 (2.93%) | $13.06 | $12.50 | 187.17 K | $623.34 M |
| 02/21/2025 | $12.83 | $12.51 (-2.49%) | $12.96 | $12.51 | 136.34 K | $599.84 M |
| 02/20/2025 | $13.28 | $12.70 (-4.37%) | $13.45 | $12.60 | 274.02 K | $608.95 M |
| 02/19/2025 | $12.76 | $13.38 (4.86%) | $13.50 | $12.69 | 223.29 K | $641.56 M |
| 02/18/2025 | $12.76 | $12.76 (0%) | $13.26 | $12.58 | 213.85 K | $611.83 M |
| 02/14/2025 | $12.19 | $12.35 (1.31%) | $12.38 | $11.94 | 139.45 K | $592.17 M |
| 02/13/2025 | $11.80 | $12.10 (2.54%) | $12.22 | $11.74 | 121.96 K | $580.18 M |
| 02/12/2025 | $11.82 | $11.82 (0%) | $11.95 | $11.66 | 102.65 K | $566.76 M |
| 02/11/2025 | $11.85 | $11.88 (0.25%) | $12.01 | $11.74 | 119.70 K | $569.63 M |
| 02/10/2025 | $11.84 | $11.87 (0.25%) | $12.03 | $11.78 | 120.21 K | $569.15 M |
| 02/07/2025 | $12.13 | $11.82 (-2.56%) | $12.24 | $11.81 | 118.26 K | $566.76 M |
| 02/06/2025 | $12.12 | $12.12 (0%) | $12.20 | $11.99 | 75.73 K | $581.14 M |
| 02/05/2025 | $11.98 | $12.06 (0.67%) | $12.13 | $11.91 | 87.10 K | $578.26 M |
| 02/04/2025 | $11.95 | $11.92 (-0.25%) | $12.01 | $11.83 | 98.80 K | $571.55 M |
| 02/03/2025 | $12.00 | $11.99 (-0.08%) | $12.34 | $11.81 | 119.13 K | $574.91 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.
