5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
+19.26%
YEAR-TO-DATE PERFORMANCE
+38.79%
1 YEAR PERFORMANCE
+41.33%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.85 | $13.13 (2.18%) | $13.30 | $12.78 | 279,180 | $631.11 M |
| 12/19/2024 | $13.48 | $13.01 (-3.49%) | $13.93 | $12.98 | 246,400 | $625.34 M |
| 12/18/2024 | $14.21 | $13.35 (-6.05%) | $14.21 | $13.23 | 139,000 | $641.69 M |
| 12/17/2024 | $13.85 | $13.83 (-0.14%) | $14.03 | $13.73 | 132,127 | $664.76 M |
| 12/16/2024 | $13.86 | $13.99 (0.94%) | $14.15 | $13.80 | 117,300 | $672.45 M |
| 12/13/2024 | $13.86 | $13.88 (0.14%) | $13.97 | $13.73 | 57,000 | $667.16 M |
| 12/12/2024 | $14.15 | $13.86 (-2.05%) | $14.25 | $13.76 | 87,400 | $666.20 M |
| 12/11/2024 | $14.03 | $14.15 (0.86%) | $14.33 | $13.65 | 276,900 | $680.14 M |
| 12/10/2024 | $14.02 | $13.91 (-0.78%) | $14.17 | $13.84 | 136,103 | $668.60 M |
| 12/09/2024 | $14.19 | $14.00 (-1.34%) | $14.36 | $13.67 | 182,434 | $672.93 M |
| 12/06/2024 | $14.45 | $14.12 (-2.28%) | $14.62 | $13.88 | 177,003 | $678.70 M |
| 12/05/2024 | $14.55 | $14.30 (-1.72%) | $14.55 | $14.08 | 207,752 | $687.35 M |
| 12/04/2024 | $13.41 | $14.31 (6.71%) | $15.08 | $13.40 | 597,500 | $687.83 M |
| 12/03/2024 | $13.44 | $13.27 (-1.26%) | $13.52 | $13.20 | 151,900 | $637.84 M |
| 12/02/2024 | $13.75 | $13.46 (-2.11%) | $13.76 | $13.31 | 131,600 | $646.97 M |
| 11/29/2024 | $13.64 | $13.73 (0.66%) | $13.83 | $13.58 | 92,600 | $659.95 M |
| 11/27/2024 | $13.60 | $13.64 (0.29%) | $13.73 | $13.54 | 94,043 | $655.63 M |
| 11/26/2024 | $13.49 | $13.52 (0.22%) | $13.64 | $13.23 | 127,400 | $649.86 M |
| 11/25/2024 | $13.55 | $13.57 (0.15%) | $13.91 | $13.45 | 168,000 | $652.26 M |
| 11/22/2024 | $13.34 | $13.46 (0.9%) | $13.50 | $13.24 | 133,200 | $646.97 M |
| 11/21/2024 | $13.16 | $13.32 (1.22%) | $13.33 | $12.96 | 116,902 | $640.24 M |
| 11/20/2024 | $13.08 | $12.99 (-0.69%) | $13.17 | $12.94 | 187,731 | $624.38 M |
| 11/19/2024 | $12.99 | $13.10 (0.85%) | $13.24 | $12.93 | 130,735 | $629.67 M |
| 11/18/2024 | $12.94 | $13.08 (1.08%) | $13.31 | $12.90 | 176,400 | $628.71 M |
| 11/15/2024 | $12.97 | $12.90 (-0.54%) | $13.13 | $12.70 | 187,677 | $620.06 M |
| 11/14/2024 | $13.15 | $12.85 (-2.28%) | $13.21 | $12.71 | 357,000 | $617.65 M |
| 11/13/2024 | $13.50 | $13.17 (-2.44%) | $13.50 | $13.03 | 170,600 | $633.03 M |
| 11/12/2024 | $13.31 | $13.47 (1.2%) | $13.49 | $13.11 | 203,000 | $647.45 M |
| 11/11/2024 | $13.11 | $13.41 (2.29%) | $13.42 | $13.07 | 155,481 | $644.57 M |
| 11/08/2024 | $12.81 | $13.14 (2.58%) | $13.15 | $12.36 | 176,118 | $631.59 M |
| 11/07/2024 | $13.47 | $12.64 (-6.16%) | $13.47 | $12.59 | 227,940 | $607.56 M |
| 11/06/2024 | $13.09 | $13.30 (1.6%) | $13.52 | $12.91 | 367,003 | $639.28 M |
| 11/05/2024 | $12.06 | $12.83 (6.38%) | $12.90 | $12.00 | 161,482 | $616.69 M |
| 11/04/2024 | $12.30 | $11.94 (-2.93%) | $12.37 | $11.86 | 176,100 | $573.91 M |
| 11/01/2024 | $12.24 | $12.30 (0.49%) | $12.57 | $12.16 | 154,958 | $591.22 M |
| 10/31/2024 | $12.09 | $12.15 (0.5%) | $12.43 | $12.01 | 202,700 | $584.01 M |
| 10/30/2024 | $11.77 | $12.16 (3.31%) | $12.30 | $11.75 | 155,600 | $584.49 M |
| 10/29/2024 | $11.97 | $11.79 (-1.5%) | $12.09 | $11.74 | 204,146 | $566.70 M |
| 10/28/2024 | $12.13 | $12.06 (-0.58%) | $12.29 | $11.99 | 242,300 | $579.68 M |
| 10/25/2024 | $12.50 | $12.11 (-3.12%) | $12.50 | $12.07 | 388,900 | $582.08 M |
| 10/24/2024 | $10.95 | $12.65 (15.53%) | $12.73 | $10.95 | 1.07 M | $608.04 M |
| 10/23/2024 | $10.44 | $10.35 (-0.86%) | $10.44 | $10.18 | 133,822 | $497.49 M |
| 10/22/2024 | $10.40 | $10.44 (0.38%) | $10.57 | $10.08 | 183,800 | $501.81 M |
| 10/21/2024 | $10.59 | $10.44 (-1.42%) | $10.87 | $10.36 | 385,611 | $501.81 M |
| 10/18/2024 | $10.65 | $10.56 (-0.85%) | $10.67 | $10.29 | 304,320 | $507.58 M |
| 10/17/2024 | $10.94 | $10.65 (-2.65%) | $10.94 | $10.62 | 112,700 | $511.91 M |
| 10/16/2024 | $10.72 | $10.93 (1.96%) | $11.04 | $10.65 | 209,200 | $525.37 M |
| 10/15/2024 | $10.39 | $10.61 (2.12%) | $10.92 | $10.28 | 273,931 | $509.98 M |
| 10/14/2024 | $10.64 | $10.30 (-3.2%) | $10.64 | $10.13 | 252,500 | $495.08 M |
| 10/11/2024 | $10.15 | $10.63 (4.73%) | $10.70 | $10.15 | 454,273 | $510.95 M |
| 10/10/2024 | $10.22 | $10.18 (-0.39%) | $10.48 | $9.60 | 596,612 | $489.32 M |
| 10/09/2024 | $9.50 | $9.37 (-1.37%) | $9.50 | $8.82 | 744,904 | $450.38 M |
| 10/08/2024 | $9.44 | $9.56 (1.27%) | $9.76 | $9.34 | 771,356 | $459.51 M |
| 10/07/2024 | $10.82 | $9.49 (-12.29%) | $10.89 | $9.14 | 1.24 M | $456.15 M |
| 10/04/2024 | $11.13 | $11.20 (0.63%) | $11.21 | $11.07 | 112,306 | $538.34 M |
| 10/03/2024 | $10.90 | $11.02 (1.1%) | $11.14 | $10.90 | 172,400 | $529.69 M |
| 10/02/2024 | $11.04 | $10.93 (-1%) | $11.10 | $10.90 | 138,122 | $525.37 M |
| 10/01/2024 | $11.19 | $11.02 (-1.52%) | $11.20 | $10.95 | 132,111 | $529.69 M |
| 09/30/2024 | $11.35 | $11.27 (-0.7%) | $11.47 | $11.06 | 173,800 | $541.71 M |
| 09/27/2024 | $11.48 | $11.38 (-0.87%) | $11.66 | $11.36 | 210,423 | $547.00 M |
| 09/26/2024 | $11.05 | $11.44 (3.53%) | $11.74 | $10.97 | 412,700 | $549.88 M |
| 09/25/2024 | $11.03 | $10.82 (-1.9%) | $11.05 | $10.79 | 202,641 | $520.08 M |
| 09/24/2024 | $11.33 | $11.05 (-2.47%) | $11.33 | $10.98 | 320,476 | $531.13 M |
| 09/23/2024 | $11.44 | $11.37 (-0.61%) | $11.45 | $11.31 | 216,200 | $546.51 M |