ACIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	11.68	11.77	11.59	11.73	11.73	0.95%	362,451
Apr 14, 2026	11.47	11.65	11.47	11.62	11.62	1.22%	132,033
Apr 13, 2026	11.47	11.62	11.45	11.48	11.48	0.09%	126,754
Apr 10, 2026	11.70	11.76	11.37	11.47	11.47	-2.22%	112,232
Apr 9, 2026	11.41	11.79	11.41	11.73	11.73	2.18%	211,811
Apr 8, 2026	11.38	11.53	11.37	11.48	11.48	1.95%	192,120
Apr 7, 2026	11.09	11.32	10.95	11.26	11.26	1.35%	183,255
Apr 6, 2026	10.95	11.20	10.94	11.11	11.11	1.28%	147,903
Apr 2, 2026	10.85	11.09	10.60	10.97	10.97	-0.18%	138,995
Apr 1, 2026	11.22	11.24	10.98	10.99	10.99	-2.31%	124,427
Mar 31, 2026	11.39	11.39	11.17	11.25	11.25	-0.53%	117,033
Mar 30, 2026	11.15	11.33	11.13	11.31	11.31	1.62%	84,575
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