ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.30-0.20 (-0.49%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	40.37	40.88	39.80	40.30	40.30	716,700
Jan 21, 2021	40.75	40.96	39.77	40.50	40.50	1,525,800
Jan 20, 2021	38.30	39.17	38.30	38.63	38.63	523,600
Jan 19, 2021	38.92	38.92	38.15	38.30	38.30	407,100
Jan 15, 2021	38.03	38.66	37.60	38.45	38.45	462,200
Jan 14, 2021	38.71	39.49	38.05	38.22	38.22	447,900
Jan 13, 2021	38.96	39.28	38.39	38.50	38.50	466,700
Jan 12, 2021	38.60	39.10	38.23	39.00	39.00	501,800
Jan 11, 2021	38.62	39.34	38.40	38.61	38.61	437,700
Jan 08, 2021	39.50	40.29	38.93	39.21	39.21	858,600
Jan 07, 2021	38.98	39.19	38.70	39.14	39.14	651,900
Jan 06, 2021	38.18	39.32	37.96	38.63	38.63	1,109,400
Jan 05, 2021	37.75	38.18	37.74	38.00	38.00	834,700
Jan 04, 2021	38.68	38.69	37.18	37.88	37.88	647,700
Dec 31, 2020	38.55	38.70	38.25	38.43	38.43	608,600
Dec 30, 2020	37.90	38.78	37.90	38.49	38.49	482,000
Dec 29, 2020	38.52	38.95	37.77	37.85	37.85	350,500
Dec 28, 2020	38.75	38.83	38.21	38.22	38.22	499,500
Dec 24, 2020	38.29	38.65	38.12	38.53	38.53	155,100
Dec 23, 2020	38.11	38.52	37.80	38.01	38.01	533,800
Dec 22, 2020	38.20	38.62	37.83	37.95	37.95	492,600
Dec 21, 2020	37.71	38.75	37.39	38.09	38.09	569,500
Dec 18, 2020	39.20	39.26	38.34	38.54	38.54	1,980,500
Dec 17, 2020	38.72	39.14	38.65	38.99	38.99	762,800
Dec 16, 2020	39.22	39.42	38.38	38.63	38.63	488,000
Dec 15, 2020	39.66	39.94	38.45	38.97	38.97	1,732,400
Dec 14, 2020	39.35	39.99	39.09	39.31	39.31	757,200
Dec 11, 2020	38.74	39.35	38.62	39.28	39.28	504,100
Dec 10, 2020	38.64	39.28	38.41	39.20	39.20	870,600
Dec 09, 2020	39.54	39.54	38.22	38.67	38.67	765,300
Dec 08, 2020	38.71	39.73	38.27	39.31	39.31	1,232,200
Dec 07, 2020	38.64	38.92	38.06	38.39	38.39	1,066,800
Dec 04, 2020	38.38	39.05	37.80	38.84	38.84	996,600
Dec 03, 2020	37.03	38.69	36.17	37.94	37.94	1,716,600
Dec 02, 2020	34.69	37.55	34.48	37.04	37.04	3,029,400
Dec 01, 2020	33.04	33.66	32.69	33.42	33.42	661,400
Nov 30, 2020	33.06	33.41	32.36	32.58	32.58	662,200
Nov 27, 2020	33.12	33.26	32.83	33.14	33.14	250,200
Nov 25, 2020	32.52	33.22	32.27	33.17	33.17	641,400
Nov 24, 2020	32.46	32.77	32.08	32.44	32.44	1,027,900
Nov 23, 2020	32.43	33.08	32.13	32.19	32.19	1,297,900
Nov 20, 2020	30.62	32.21	30.43	32.13	32.13	1,376,300
Nov 19, 2020	30.88	31.19	30.54	30.83	30.83	2,355,200
Nov 18, 2020	31.96	32.24	31.06	31.06	31.06	598,300
Nov 17, 2020	31.40	32.29	31.40	31.83	31.83	990,500
Nov 16, 2020	32.10	32.84	32.03	32.45	32.45	909,600
Nov 13, 2020	31.73	31.95	31.37	31.78	31.78	624,900
Nov 12, 2020	32.38	32.51	31.21	31.30	31.30	898,900
Nov 11, 2020	34.15	34.29	32.36	32.57	32.57	1,482,100
Nov 10, 2020	34.39	34.84	33.75	33.98	33.98	1,339,900
Nov 09, 2020	34.29	36.29	34.01	34.12	34.12	1,560,200
Nov 06, 2020	32.55	33.24	32.55	33.08	33.08	1,349,600
Nov 05, 2020	31.33	32.81	30.89	32.74	32.74	753,400
Nov 04, 2020	29.98	31.18	29.71	30.79	30.79	828,600
Nov 03, 2020	29.66	30.19	29.37	29.99	29.99	957,200
Nov 02, 2020	29.43	29.75	28.83	29.08	29.08	719,900
Oct 30, 2020	29.37	29.58	28.57	29.17	29.17	503,500
Oct 29, 2020	29.19	29.61	28.90	29.41	29.41	952,000
Oct 28, 2020	30.34	30.37	29.29	29.32	29.32	745,900
Oct 27, 2020	31.49	31.70	30.89	30.91	30.91	617,200
Oct 26, 2020	31.73	32.04	31.17	31.54	31.54	608,700
Oct 23, 2020	31.90	32.25	31.55	32.14	32.14	511,000
Oct 22, 2020	31.12	32.04	30.52	31.55	31.55	1,107,100
Oct 21, 2020	30.92	31.45	30.59	30.98	30.98	1,217,500
Oct 20, 2020	32.42	32.49	30.86	30.88	30.88	918,700
Oct 19, 2020	31.43	31.78	31.06	31.50	31.50	1,904,300
Oct 16, 2020	30.98	31.53	30.56	31.53	31.53	1,828,300
Oct 15, 2020	30.50	31.00	30.30	30.99	30.99	1,688,900
Oct 14, 2020	30.78	30.93	30.45	30.82	30.82	1,641,200
Oct 13, 2020	30.59	30.82	30.20	30.70	30.70	1,386,800
Oct 12, 2020	30.15	30.80	29.90	30.73	30.73	1,231,600
Oct 09, 2020	30.34	30.41	29.79	30.08	30.08	1,401,300
Oct 08, 2020	29.20	30.02	28.70	30.01	30.01	1,264,800
Oct 07, 2020	27.82	29.26	27.82	29.22	29.22	1,436,200
Oct 06, 2020	27.99	28.50	27.50	27.62	27.62	1,584,900
Oct 05, 2020	27.46	28.08	27.44	27.95	27.95	1,579,700
Oct 02, 2020	26.33	27.26	26.11	27.26	27.26	861,400
Oct 01, 2020	26.19	26.89	26.05	26.85	26.85	949,500
Sep 30, 2020	25.73	26.18	25.63	26.13	26.13	903,600
Sep 29, 2020	25.63	26.02	25.55	25.66	25.66	588,100
Sep 28, 2020	25.61	25.88	25.52	25.70	25.70	638,200
Sep 25, 2020	24.88	25.51	24.88	25.24	25.24	893,600
Sep 24, 2020	24.58	25.36	24.28	24.93	24.93	1,884,400
Sep 23, 2020	25.11	25.69	24.66	24.73	24.73	856,100
Sep 22, 2020	25.13	25.35	24.64	25.11	25.11	910,800
Sep 21, 2020	25.87	25.87	24.82	25.08	25.08	1,248,000
Sep 18, 2020	26.87	26.87	25.32	25.47	25.47	2,081,000
Sep 17, 2020	26.66	26.92	26.32	26.61	26.61	1,073,400
Sep 16, 2020	26.92	27.45	26.48	26.54	26.54	944,100
Sep 15, 2020	26.37	27.06	25.91	26.79	26.79	1,000,200
Sep 14, 2020	24.80	26.27	24.67	26.19	26.19	1,282,400
Sep 11, 2020	23.99	24.84	23.55	24.66	24.66	2,840,900
Sep 10, 2020	25.20	25.43	24.15	24.19	24.19	2,601,100
Sep 09, 2020	28.35	28.45	24.50	24.91	24.91	3,615,000
Sep 08, 2020	28.64	28.78	28.02	28.03	28.03	585,400
Sep 04, 2020	29.27	29.38	28.33	29.11	29.11	731,500
Sep 03, 2020	30.24	30.24	28.86	29.03	29.03	435,600
Sep 02, 2020	30.04	30.37	29.88	30.25	30.25	384,700
Sep 01, 2020	29.27	30.01	29.03	29.99	29.99	549,000
Aug 31, 2020	29.71	30.99	29.30	29.38	29.38	635,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

ACI Worldwide, Inc. (ACIW)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)