ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.83	12.96	12.51	12.51	12.51	-1.50%	136,344
Feb 20, 2025	13.28	13.45	12.60	12.70	12.70	-5.08%	274,016
Feb 19, 2025	12.76	13.50	12.69	13.38	13.38	4.86%	223,292
Feb 18, 2025	12.76	13.26	12.58	12.76	12.76	3.32%	213,847
Feb 14, 2025	12.19	12.38	11.94	12.35	12.35	2.07%	139,446
Feb 13, 2025	11.80	12.22	11.74	12.10	12.10	2.37%	121,962
Feb 12, 2025	11.82	11.95	11.66	11.82	11.82	-0.51%	102,650
Feb 11, 2025	11.85	12.01	11.74	11.88	11.88	0.08%	119,681
Feb 10, 2025	11.84	12.03	11.78	11.87	11.87	0.42%	120,212
Feb 7, 2025	12.13	12.24	11.81	11.82	11.82	-2.48%	118,262
Feb 6, 2025	12.12	12.20	11.99	12.12	12.12	0.50%	75,729
Feb 5, 2025	11.98	12.13	11.91	12.06	12.06	1.17%	87,057
Feb 4, 2025	11.95	12.01	11.83	11.92	11.92	-0.58%	98,770
Feb 3, 2025	12.00	12.34	11.81	11.99	11.99	-1.64%	119,126
Jan 31, 2025	12.47	12.49	12.16	12.19	12.19	-2.40%	81,515
Jan 30, 2025	12.59	12.66	12.44	12.49	12.49	0.56%	73,600
Jan 29, 2025	12.50	12.61	12.35	12.42	12.42	-0.72%	71,161
Jan 28, 2025	12.50	12.60	12.42	12.51	12.51	-0.24%	67,184
Jan 27, 2025	12.31	12.65	12.31	12.54	12.54	1.46%	118,054
Jan 24, 2025	12.12	12.41	12.10	12.36	12.36	1.31%	117,194
Jan 23, 2025	12.14	12.31	11.89	12.20	12.20	0.83%	126,838
Jan 22, 2025	12.37	12.38	12.10	12.10	12.10	-2.18%	179,282
Jan 21, 2025	12.23	12.41	12.18	12.37	12.37	2.06%	154,469
Jan 17, 2025	12.18	12.33	12.09	12.12	12.12	0.25%	134,497
Jan 16, 2025	12.44	12.44	11.98	12.09	12.09	-2.42%	121,854
Jan 15, 2025	12.61	12.87	12.29	12.39	12.39	0.57%	135,655
Jan 14, 2025	12.12	12.36	12.03	12.32	12.32	2.58%	147,529
Jan 13, 2025	11.95	12.23	11.59	12.01	12.01	1.35%	268,223
Jan 10, 2025	12.19	12.30	11.75	11.85	11.85	-3.81%	288,860
Jan 8, 2025	12.08	12.44	11.84	12.32	12.32	1.15%	158,198
Jan 7, 2025	12.02	12.21	11.83	12.18	12.18	1.00%	226,726
Jan 6, 2025	12.27	12.45	12.04	12.06	12.06	-1.79%	279,323
Jan 3, 2025	12.73	12.73	12.13	12.28	12.28	-3.53%	252,585
Jan 2, 2025	13.03	13.34	12.58	12.73	12.73	-5.42%	326,802
Dec 31, 2024	13.42	13.64	13.28	13.46	12.95	1.36%	205,879
Dec 30, 2024	13.32	13.35	13.06	13.28	12.78	-0.75%	102,731
Dec 27, 2024	13.53	13.78	13.28	13.38	12.87	-1.98%	125,821
Dec 26, 2024	13.21	13.69	13.10	13.65	13.13	3.41%	154,480
Dec 24, 2024	13.11	13.21	12.98	13.20	12.70	1.38%	50,736
Dec 23, 2024	13.13	13.14	12.90	13.02	12.53	-0.84%	147,951
Dec 20, 2024	12.85	13.30	12.78	13.13	12.63	0.92%	279,180
Dec 19, 2024	13.48	13.93	12.98	13.01	12.52	-2.55%	246,356
Dec 18, 2024	14.21	14.21	13.23	13.35	12.85	-3.47%	138,990
Dec 17, 2024	13.85	14.03	13.73	13.83	13.31	-1.14%	132,127
Dec 16, 2024	13.86	14.15	13.80	13.99	13.46	0.79%	117,291
Dec 13, 2024	13.86	13.97	13.73	13.88	13.36	0.14%	56,985
Dec 12, 2024	14.15	14.25	13.76	13.86	13.34	-2.05%	87,354
Dec 11, 2024	14.03	14.33	13.65	14.15	13.62	1.73%	276,887
Dec 10, 2024	14.02	14.17	13.84	13.91	13.38	-0.64%	136,103
Dec 9, 2024	14.19	14.36	13.67	14.00	13.47	-0.85%	182,434
Dec 6, 2024	14.45	14.62	13.88	14.12	13.59	-1.26%	177,003
Dec 5, 2024	14.55	14.55	14.08	14.30	13.76	-0.07%	207,752
Dec 4, 2024	13.41	15.08	13.40	14.31	13.77	7.84%	597,455
Dec 3, 2024	13.44	13.52	13.20	13.27	12.77	-1.41%	151,895
Dec 2, 2024	13.75	13.76	13.31	13.46	12.95	-1.97%	131,578
Nov 29, 2024	13.64	13.83	13.58	13.73	13.21	0.66%	92,598
Nov 27, 2024	13.60	13.73	13.54	13.64	13.13	0.89%	94,043
Nov 26, 2024	13.49	13.64	13.23	13.52	13.01	-0.37%	127,367
Nov 25, 2024	13.55	13.91	13.45	13.57	13.06	0.82%	167,968
Nov 22, 2024	13.34	13.50	13.24	13.46	12.95	1.05%	133,188
Nov 21, 2024	13.16	13.33	12.96	13.32	12.82	2.54%	116,902
Nov 20, 2024	13.08	13.17	12.94	12.99	12.50	-0.84%	187,731
Nov 19, 2024	12.99	13.24	12.93	13.10	12.61	0.15%	130,735
Nov 18, 2024	12.94	13.31	12.90	13.08	12.59	1.40%	176,353
Nov 15, 2024	12.97	13.13	12.70	12.90	12.41	0.39%	187,677
Nov 14, 2024	13.15	13.21	12.71	12.85	12.36	-2.43%	356,996
Nov 13, 2024	13.50	13.50	13.03	13.17	12.67	-2.23%	170,600
Nov 12, 2024	13.31	13.49	13.11	13.47	12.96	0.45%	202,989
Nov 11, 2024	13.11	13.42	13.07	13.41	12.90	2.05%	155,481
Nov 8, 2024	12.81	13.15	12.36	13.14	12.64	3.96%	176,118
Nov 7, 2024	13.47	13.47	12.59	12.64	12.16	-4.96%	227,940
Nov 6, 2024	13.09	13.52	12.91	13.30	12.80	3.66%	367,003
Nov 5, 2024	12.06	12.90	12.00	12.83	12.35	7.45%	161,482
Nov 4, 2024	12.30	12.37	11.86	11.94	11.49	-2.93%	176,068
Nov 1, 2024	12.24	12.57	12.16	12.30	11.84	1.23%	154,958
Oct 31, 2024	12.09	12.43	12.01	12.15	11.69	-0.08%	202,678
Oct 30, 2024	11.77	12.30	11.75	12.16	11.70	3.14%	155,571
Oct 29, 2024	11.97	12.09	11.74	11.79	11.34	-2.24%	204,146
Oct 28, 2024	12.13	12.29	11.99	12.06	11.60	-0.41%	242,277
Oct 25, 2024	12.50	12.50	12.07	12.11	11.65	-4.27%	388,872
Oct 24, 2024	10.95	12.73	10.95	12.65	12.17	22.22%	1,071,318
Oct 23, 2024	10.44	10.44	10.18	10.35	9.96	-0.86%	133,822
Oct 22, 2024	10.40	10.57	10.08	10.44	10.05	-	183,763
Oct 21, 2024	10.59	10.87	10.36	10.44	10.05	-1.14%	385,611
Oct 18, 2024	10.65	10.67	10.29	10.56	10.16	-0.85%	304,320
Oct 17, 2024	10.94	10.94	10.62	10.65	10.25	-2.56%	112,669
Oct 16, 2024	10.72	11.04	10.65	10.93	10.52	3.02%	209,175
Oct 15, 2024	10.39	10.92	10.29	10.61	10.21	3.01%	273,931
Oct 14, 2024	10.64	10.64	10.13	10.30	9.91	-3.10%	252,467
Oct 11, 2024	10.15	10.70	10.15	10.63	10.23	4.42%	454,273
Oct 10, 2024	10.22	10.48	9.60	10.18	9.80	8.64%	596,612
Oct 9, 2024	9.50	9.50	8.82	9.37	9.02	-1.99%	744,904
Oct 8, 2024	9.44	9.76	9.35	9.56	9.20	0.74%	771,356
Oct 7, 2024	10.82	10.89	9.14	9.49	9.13	-15.27%	1,237,789
Oct 4, 2024	11.13	11.21	11.07	11.20	10.78	1.63%	112,306
Oct 3, 2024	10.90	11.14	10.90	11.02	10.60	0.82%	172,357
Oct 2, 2024	11.04	11.10	10.90	10.93	10.52	-0.82%	138,122
Oct 1, 2024	11.19	11.20	10.95	11.02	10.60	-2.22%	132,111
Sep 30, 2024	11.35	11.47	11.06	11.27	10.84	-0.97%	173,783
Sep 27, 2024	11.48	11.66	11.36	11.38	10.95	-0.52%	210,423