ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.42	11.42	11.10	11.13	11.13	-3.13%	122,638
Mar 26, 2026	11.37	11.51	11.34	11.49	11.49	0.70%	101,700
Mar 25, 2026	11.41	11.45	11.36	11.41	11.41	0.97%	145,695
Mar 24, 2026	11.34	11.40	11.28	11.30	11.30	-0.53%	136,639
Mar 23, 2026	11.25	11.47	11.15	11.36	11.36	2.71%	151,894
Mar 20, 2026	11.16	11.28	11.02	11.06	11.06	-	268,740
Mar 19, 2026	11.24	11.27	11.06	11.06	11.06	-1.86%	119,791
Mar 18, 2026	11.36	11.39	11.16	11.27	11.27	-1.31%	183,697
Mar 17, 2026	11.37	11.60	11.37	11.42	11.42	0.53%	119,075
Mar 16, 2026	11.36	11.48	11.23	11.36	11.36	0.44%	122,086
Mar 13, 2026	11.32	11.41	11.19	11.31	11.31	0.09%	110,883
Mar 12, 2026	11.01	11.38	11.01	11.30	11.30	1.44%	171,596
Mar 11, 2026	11.52	11.53	11.12	11.14	11.14	-3.80%	228,076
Mar 10, 2026	11.50	11.68	11.50	11.58	11.58	0.70%	284,737
Mar 9, 2026	11.54	11.60	11.20	11.50	11.50	-1.12%	210,291
Mar 6, 2026	11.55	11.67	11.41	11.63	11.63	-	290,676
Mar 5, 2026	11.59	11.69	11.50	11.63	11.63	-0.43%	327,736
Mar 4, 2026	11.66	11.72	11.38	11.68	11.68	0.69%	248,448
Mar 3, 2026	11.41	11.69	11.32	11.60	11.60	0.52%	299,829
Mar 2, 2026	11.48	11.57	11.32	11.54	11.54	1.32%	286,336
Feb 27, 2026	11.28	11.43	11.10	11.39	11.39	0.26%	289,464
Feb 26, 2026	11.30	11.57	11.10	11.36	11.36	0.80%	396,249
Feb 25, 2026	11.18	11.34	10.79	11.27	11.27	1.99%	415,677
Feb 24, 2026	10.69	11.08	10.67	11.05	11.05	3.37%	704,548
Feb 23, 2026	10.87	11.14	10.52	10.69	10.69	-1.84%	436,337
Feb 20, 2026	11.29	11.56	10.31	10.89	10.89	-2.16%	558,764
Feb 19, 2026	10.91	11.33	10.89	11.13	11.13	1.09%	467,124
Feb 18, 2026	11.28	11.28	10.96	11.01	11.01	-2.48%	285,644
Feb 17, 2026	11.12	11.45	10.99	11.29	11.29	1.80%	436,619
Feb 13, 2026	11.10	11.13	10.82	11.09	11.09	0.18%	192,324
Feb 12, 2026	11.10	11.16	11.00	11.07	11.07	0.09%	267,250
Feb 11, 2026	11.16	11.21	10.96	11.06	11.06	-0.72%	196,604
Feb 10, 2026	11.00	11.23	11.00	11.14	11.14	1.46%	229,380
Feb 9, 2026	11.33	11.33	10.94	10.98	10.98	-2.92%	204,898
Feb 6, 2026	11.27	11.38	11.26	11.31	11.31	0.53%	246,320
Feb 5, 2026	11.14	11.37	11.12	11.25	11.25	0.63%	286,140
Feb 4, 2026	11.12	11.27	11.12	11.18	11.18	0.99%	379,769
Feb 3, 2026	11.21	11.34	11.01	11.07	11.07	-1.34%	271,334
Feb 2, 2026	11.06	11.28	11.06	11.22	11.22	1.54%	212,514
Jan 30, 2026	10.97	11.11	10.94	11.05	11.05	0.73%	299,851
Jan 29, 2026	10.90	11.04	10.82	10.97	10.97	1.48%	213,461
Jan 28, 2026	10.85	10.96	10.78	10.81	10.81	-0.37%	190,591
Jan 27, 2026	11.00	11.00	10.78	10.85	10.85	-1.63%	153,956
Jan 26, 2026	11.08	11.16	10.94	11.03	11.03	-0.27%	104,930
Jan 23, 2026	11.10	11.15	10.94	11.06	11.06	-0.90%	160,336
Jan 22, 2026	11.27	11.28	11.09	11.16	11.16	-0.71%	182,575
Jan 21, 2026	11.10	11.36	11.06	11.24	11.24	1.90%	239,878
Jan 20, 2026	11.09	11.22	11.02	11.03	11.03	-0.36%	183,014
Jan 16, 2026	11.18	11.27	11.01	11.07	11.07	-1.60%	209,833
Jan 15, 2026	11.27	11.45	11.23	11.25	11.25	-0.35%	188,346