5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-20.30%
YEAR-TO-DATE PERFORMANCE
-21.84%
1 YEAR PERFORMANCE
-3.75%
American Coastal Insurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $11.33 | $11.13 (-1.77%) | $11.38 | $10.86 | 308.72 K | $532.36 M |
| 05/09/2025 | $11.12 | $11.16 (0.36%) | $11.50 | $10.54 | 434.14 K | $533.80 M |
| 05/08/2025 | $11.63 | $11.92 (2.49%) | $11.97 | $11.47 | 160.10 K | $570.15 M |
| 05/07/2025 | $11.72 | $11.63 (-0.77%) | $11.76 | $11.47 | 95.80 K | $556.28 M |
| 05/06/2025 | $11.60 | $11.57 (-0.26%) | $11.69 | $11.48 | 77.42 K | $553.41 M |
| 05/05/2025 | $11.63 | $11.67 (0.34%) | $11.76 | $11.35 | 101.28 K | $558.19 M |
| 05/02/2025 | $11.48 | $11.69 (1.83%) | $11.72 | $11.35 | 105.30 K | $559.15 M |
| 05/01/2025 | $11.42 | $11.33 (-0.79%) | $11.42 | $11.19 | 95.20 K | $541.93 M |
| 04/30/2025 | $11.50 | $11.43 (-0.61%) | $11.64 | $11.27 | 142.01 K | $546.71 M |
| 04/29/2025 | $11.48 | $11.59 (0.96%) | $11.60 | $11.28 | 108.94 K | $554.37 M |
| 04/28/2025 | $11.19 | $11.51 (2.86%) | $11.53 | $11.17 | 136.21 K | $550.54 M |
| 04/25/2025 | $11.11 | $11.18 (0.63%) | $11.22 | $11.00 | 119.37 K | $534.76 M |
| 04/24/2025 | $11.17 | $11.14 (-0.27%) | $11.21 | $11.03 | 84.13 K | $532.84 M |
| 04/23/2025 | $11.19 | $11.16 (-0.27%) | $11.33 | $10.95 | 234.31 K | $533.80 M |
| 04/22/2025 | $11.02 | $11.18 (1.45%) | $11.20 | $10.95 | 158.94 K | $534.76 M |
| 04/21/2025 | $11.05 | $10.89 (-1.45%) | $11.23 | $10.76 | 123.85 K | $520.88 M |
| 04/17/2025 | $11.19 | $11.07 (-1.07%) | $11.30 | $11.02 | 135.01 K | $529.49 M |
| 04/16/2025 | $11.15 | $11.19 (0.36%) | $11.38 | $11.13 | 88.00 K | $535.23 M |
| 04/15/2025 | $11.15 | $11.17 (0.18%) | $11.36 | $11.14 | 104.27 K | $534.28 M |
| 04/14/2025 | $11.08 | $11.10 (0.18%) | $11.22 | $10.86 | 154.70 K | $530.93 M |
| 04/11/2025 | $10.75 | $11.08 (3.07%) | $11.19 | $10.55 | 338.36 K | $529.97 M |
| 04/10/2025 | $10.65 | $10.79 (1.31%) | $11.47 | $10.33 | 359.55 K | $516.10 M |
| 04/09/2025 | $10.70 | $10.77 (0.65%) | $11.36 | $10.44 | 234.10 K | $515.14 M |
| 04/08/2025 | $10.92 | $10.54 (-3.48%) | $11.00 | $10.43 | 193.34 K | $504.14 M |
| 04/07/2025 | $10.38 | $10.53 (1.45%) | $11.15 | $10.26 | 271.31 K | $503.66 M |
| 04/04/2025 | $10.74 | $10.81 (0.65%) | $10.91 | $10.49 | 287.90 K | $517.06 M |
| 04/03/2025 | $11.28 | $11.08 (-1.77%) | $11.40 | $10.94 | 201.40 K | $529.97 M |
| 04/02/2025 | $11.45 | $11.39 (-0.52%) | $11.66 | $11.34 | 153.90 K | $544.80 M |
| 04/01/2025 | $11.54 | $11.53 (-0.09%) | $11.69 | $11.35 | 163.70 K | $551.50 M |
| 03/31/2025 | $11.39 | $11.57 (1.58%) | $11.65 | $11.38 | 200.79 K | $553.41 M |
| 03/28/2025 | $11.61 | $11.53 (-0.69%) | $11.67 | $11.47 | 97.40 K | $551.50 M |
| 03/27/2025 | $11.85 | $11.63 (-1.86%) | $11.93 | $11.53 | 136.50 K | $556.28 M |
| 03/26/2025 | $11.57 | $11.87 (2.59%) | $12.19 | $11.57 | 256.54 K | $567.76 M |
| 03/25/2025 | $11.69 | $11.48 (-1.8%) | $11.78 | $11.35 | 270.90 K | $549.10 M |
| 03/24/2025 | $12.03 | $11.69 (-2.83%) | $12.08 | $11.62 | 100.60 K | $559.15 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.
