ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	11.06	11.34	10.90	11.29	11.29	1.90%	229,486
Jan 13, 2026	11.24	11.29	10.99	11.08	11.08	-1.69%	140,625
Jan 12, 2026	11.27	11.34	11.20	11.27	11.27	-0.35%	125,027
Jan 9, 2026	11.69	11.70	11.23	11.31	11.31	-3.33%	204,467
Jan 8, 2026	11.32	11.84	11.24	11.70	11.70	3.27%	187,225
Jan 7, 2026	11.17	11.33	11.15	11.33	11.33	1.61%	138,959
Jan 6, 2026	11.34	11.43	11.13	11.15	11.15	-2.36%	165,886
Jan 5, 2026	11.38	11.47	11.28	11.42	11.42	0.35%	203,683
Jan 2, 2026	11.88	11.96	11.31	11.38	11.38	-9.90%	239,144
Dec 31, 2025	12.56	12.82	12.46	12.63	11.88	0.56%	199,422
Dec 30, 2025	12.48	12.69	12.44	12.56	11.81	0.64%	147,204
Dec 29, 2025	12.50	12.57	12.44	12.48	11.74	-0.48%	88,951
Dec 26, 2025	12.71	12.74	12.46	12.54	11.80	-1.10%	102,976
Dec 24, 2025	12.71	12.79	12.60	12.68	11.93	-0.24%	45,770
Dec 23, 2025	12.85	12.94	12.51	12.71	11.96	-1.32%	79,949
Dec 22, 2025	12.89	12.97	12.68	12.88	12.12	1.10%	101,193
Dec 19, 2025	12.97	13.04	12.66	12.74	11.98	-2.23%	193,376
Dec 18, 2025	12.77	13.06	12.71	13.03	12.26	1.96%	159,723
Dec 17, 2025	12.80	12.82	12.69	12.78	12.02	-0.23%	139,291
Dec 16, 2025	12.87	12.87	12.71	12.81	12.05	-0.08%	115,122
Dec 15, 2025	12.73	12.87	12.69	12.82	12.06	1.18%	168,318
Dec 12, 2025	12.67	12.71	12.52	12.67	11.92	0.16%	96,850
Dec 11, 2025	12.29	12.69	12.28	12.65	11.90	3.35%	173,617
Dec 10, 2025	12.17	12.41	12.05	12.24	11.51	0.41%	211,018
Dec 9, 2025	11.92	12.20	11.92	12.19	11.47	2.27%	110,646
Dec 8, 2025	12.10	12.10	11.91	11.92	11.21	-1.57%	111,937
Dec 5, 2025	12.18	12.20	12.04	12.11	11.39	-0.74%	94,241
Dec 4, 2025	12.24	12.30	12.14	12.20	11.48	-0.65%	87,377
Dec 3, 2025	12.09	12.29	12.03	12.28	11.55	1.49%	85,096
Dec 2, 2025	12.46	12.47	12.02	12.10	11.38	2.28%	127,300
Dec 1, 2025	11.84	11.99	11.78	11.83	11.13	-1.00%	99,299
Nov 28, 2025	11.97	11.99	11.90	11.95	11.24	-0.42%	30,458
Nov 26, 2025	11.90	12.07	11.83	12.00	11.29	0.42%	102,591