ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	10.22	10.22	9.84	9.94	9.94	-2.45%	204,157
Jul 21, 2026	10.31	10.40	10.10	10.19	10.19	-1.16%	273,177
Jul 20, 2026	10.21	10.49	10.18	10.31	10.31	0.59%	213,138
Jul 17, 2026	10.43	10.63	10.23	10.25	10.25	-1.16%	185,300
Jul 16, 2026	10.12	10.37	10.03	10.37	10.37	2.37%	402,481
Jul 15, 2026	10.84	10.84	10.11	10.13	10.13	-6.46%	382,356
Jul 14, 2026	11.17	11.17	10.80	10.83	10.83	-3.04%	154,783
Jul 13, 2026	11.20	11.31	11.15	11.17	11.17	-	189,944
Jul 10, 2026	11.30	11.30	10.96	11.17	11.17	-0.09%	241,256
Jul 9, 2026	11.49	11.49	11.13	11.18	11.18	-3.37%	188,770
Jul 8, 2026	11.56	11.65	11.46	11.57	11.57	0.43%	150,159
Jul 7, 2026	11.47	11.59	11.38	11.52	11.52	1.50%	212,850
Jul 6, 2026	11.48	11.58	11.31	11.35	11.35	-1.65%	197,525
Jul 2, 2026	11.40	11.73	11.33	11.54	11.54	1.41%	283,499
Jul 1, 2026	11.17	11.41	10.89	11.38	11.38	2.52%	270,703
Jun 30, 2026	11.09	11.20	10.96	11.10	11.10	-	465,978
Jun 29, 2026	11.09	11.16	10.74	11.10	11.10	-0.45%	517,389
Jun 26, 2026	10.82	11.20	10.80	11.15	11.15	3.62%	1,317,556
Jun 25, 2026	10.86	10.95	10.68	10.76	10.76	-1.74%	262,955
Jun 24, 2026	10.99	11.08	10.92	10.95	10.95	-	408,691
Jun 23, 2026	10.86	10.95	10.81	10.95	10.95	2.05%	289,572
Jun 22, 2026	10.49	10.84	10.49	10.73	10.73	2.19%	302,497
Jun 18, 2026	10.61	10.61	10.42	10.50	10.50	0.10%	328,803
Jun 17, 2026	10.70	10.70	10.40	10.49	10.49	-0.66%	245,340
Jun 16, 2026	10.43	10.61	10.43	10.56	10.56	1.93%	254,516
Jun 15, 2026	10.43	10.47	10.30	10.36	10.36	-0.86%	211,894
Jun 12, 2026	10.43	10.60	10.40	10.45	10.45	0.10%	282,910
Jun 11, 2026	10.42	10.56	10.37	10.44	10.44	-	311,011
Jun 10, 2026	10.34	10.49	10.23	10.44	10.44	1.75%	275,981
Jun 9, 2026	10.22	10.44	10.22	10.26	10.26	0.49%	252,900
Jun 8, 2026	10.22	10.28	10.17	10.21	10.21	-0.68%	205,537
Jun 5, 2026	10.11	10.29	10.09	10.28	10.28	1.88%	310,239
Jun 4, 2026	10.00	10.33	10.00	10.09	10.09	2.02%	419,309
Jun 3, 2026	10.42	10.43	9.81	9.89	9.89	-5.18%	539,643
Jun 2, 2026	10.48	10.57	10.42	10.43	10.43	-0.48%	288,532
Jun 1, 2026	10.39	10.54	10.39	10.48	10.48	0.29%	250,898
May 29, 2026	10.47	10.61	10.41	10.45	10.45	-0.67%	305,873
May 28, 2026	10.70	10.77	10.41	10.52	10.52	-1.87%	280,748
May 27, 2026	10.79	10.96	10.58	10.72	10.72	-0.56%	311,021
May 26, 2026	10.78	11.01	10.61	10.78	10.78	-0.19%	267,021
May 22, 2026	10.85	10.91	10.69	10.80	10.80	-0.46%	301,317
May 21, 2026	10.87	10.88	10.64	10.85	10.85	-0.82%	391,024
May 20, 2026	11.07	11.15	10.85	10.94	10.94	-1.08%	197,206
May 19, 2026	10.87	11.27	10.87	11.06	11.06	-	155,755
May 18, 2026	10.69	11.11	10.69	11.06	11.06	1.94%	175,629
May 15, 2026	10.65	10.89	10.57	10.85	10.85	2.07%	368,238
May 14, 2026	10.73	10.85	10.52	10.63	10.63	-0.98%	235,511
May 13, 2026	10.48	10.74	10.37	10.74	10.74	1.37%	318,136
May 12, 2026	10.18	10.61	10.14	10.59	10.59	4.13%	531,965
May 11, 2026	10.53	10.63	10.09	10.17	10.17	-3.42%	223,311