U.S. markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.30-0.20 (-0.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202140.3740.8839.8040.3040.30716,700
Jan 21, 202140.7540.9639.7740.5040.501,525,800
Jan 20, 202138.3039.1738.3038.6338.63523,600
Jan 19, 202138.9238.9238.1538.3038.30407,100
Jan 15, 202138.0338.6637.6038.4538.45462,200
Jan 14, 202138.7139.4938.0538.2238.22447,900
Jan 13, 202138.9639.2838.3938.5038.50466,700
Jan 12, 202138.6039.1038.2339.0039.00501,800
Jan 11, 202138.6239.3438.4038.6138.61437,700
Jan 08, 202139.5040.2938.9339.2139.21858,600
Jan 07, 202138.9839.1938.7039.1439.14651,900
Jan 06, 202138.1839.3237.9638.6338.631,109,400
Jan 05, 202137.7538.1837.7438.0038.00834,700
Jan 04, 202138.6838.6937.1837.8837.88647,700
Dec 31, 202038.5538.7038.2538.4338.43608,600
Dec 30, 202037.9038.7837.9038.4938.49482,000
Dec 29, 202038.5238.9537.7737.8537.85350,500
Dec 28, 202038.7538.8338.2138.2238.22499,500
Dec 24, 202038.2938.6538.1238.5338.53155,100
Dec 23, 202038.1138.5237.8038.0138.01533,800
Dec 22, 202038.2038.6237.8337.9537.95492,600
Dec 21, 202037.7138.7537.3938.0938.09569,500
Dec 18, 202039.2039.2638.3438.5438.541,980,500
Dec 17, 202038.7239.1438.6538.9938.99762,800
Dec 16, 202039.2239.4238.3838.6338.63488,000
Dec 15, 202039.6639.9438.4538.9738.971,732,400
Dec 14, 202039.3539.9939.0939.3139.31757,200
Dec 11, 202038.7439.3538.6239.2839.28504,100
Dec 10, 202038.6439.2838.4139.2039.20870,600
Dec 09, 202039.5439.5438.2238.6738.67765,300
Dec 08, 202038.7139.7338.2739.3139.311,232,200
Dec 07, 202038.6438.9238.0638.3938.391,066,800
Dec 04, 202038.3839.0537.8038.8438.84996,600
Dec 03, 202037.0338.6936.1737.9437.941,716,600
Dec 02, 202034.6937.5534.4837.0437.043,029,400
Dec 01, 202033.0433.6632.6933.4233.42661,400
Nov 30, 202033.0633.4132.3632.5832.58662,200
Nov 27, 202033.1233.2632.8333.1433.14250,200
Nov 25, 202032.5233.2232.2733.1733.17641,400
Nov 24, 202032.4632.7732.0832.4432.441,027,900
Nov 23, 202032.4333.0832.1332.1932.191,297,900
Nov 20, 202030.6232.2130.4332.1332.131,376,300
Nov 19, 202030.8831.1930.5430.8330.832,355,200
Nov 18, 202031.9632.2431.0631.0631.06598,300
Nov 17, 202031.4032.2931.4031.8331.83990,500
Nov 16, 202032.1032.8432.0332.4532.45909,600
Nov 13, 202031.7331.9531.3731.7831.78624,900
Nov 12, 202032.3832.5131.2131.3031.30898,900
Nov 11, 202034.1534.2932.3632.5732.571,482,100
Nov 10, 202034.3934.8433.7533.9833.981,339,900
Nov 09, 202034.2936.2934.0134.1234.121,560,200
Nov 06, 202032.5533.2432.5533.0833.081,349,600
Nov 05, 202031.3332.8130.8932.7432.74753,400
Nov 04, 202029.9831.1829.7130.7930.79828,600
Nov 03, 202029.6630.1929.3729.9929.99957,200
Nov 02, 202029.4329.7528.8329.0829.08719,900
Oct 30, 202029.3729.5828.5729.1729.17503,500
Oct 29, 202029.1929.6128.9029.4129.41952,000
Oct 28, 202030.3430.3729.2929.3229.32745,900
Oct 27, 202031.4931.7030.8930.9130.91617,200
Oct 26, 202031.7332.0431.1731.5431.54608,700
Oct 23, 202031.9032.2531.5532.1432.14511,000
Oct 22, 202031.1232.0430.5231.5531.551,107,100
Oct 21, 202030.9231.4530.5930.9830.981,217,500
Oct 20, 202032.4232.4930.8630.8830.88918,700
Oct 19, 202031.4331.7831.0631.5031.501,904,300
Oct 16, 202030.9831.5330.5631.5331.531,828,300
Oct 15, 202030.5031.0030.3030.9930.991,688,900
Oct 14, 202030.7830.9330.4530.8230.821,641,200
Oct 13, 202030.5930.8230.2030.7030.701,386,800
Oct 12, 202030.1530.8029.9030.7330.731,231,600
Oct 09, 202030.3430.4129.7930.0830.081,401,300
Oct 08, 202029.2030.0228.7030.0130.011,264,800
Oct 07, 202027.8229.2627.8229.2229.221,436,200
Oct 06, 202027.9928.5027.5027.6227.621,584,900
Oct 05, 202027.4628.0827.4427.9527.951,579,700
Oct 02, 202026.3327.2626.1127.2627.26861,400
Oct 01, 202026.1926.8926.0526.8526.85949,500
Sep 30, 202025.7326.1825.6326.1326.13903,600
Sep 29, 202025.6326.0225.5525.6625.66588,100
Sep 28, 202025.6125.8825.5225.7025.70638,200
Sep 25, 202024.8825.5124.8825.2425.24893,600
Sep 24, 202024.5825.3624.2824.9324.931,884,400
Sep 23, 202025.1125.6924.6624.7324.73856,100
Sep 22, 202025.1325.3524.6425.1125.11910,800
Sep 21, 202025.8725.8724.8225.0825.081,248,000
Sep 18, 202026.8726.8725.3225.4725.472,081,000
Sep 17, 202026.6626.9226.3226.6126.611,073,400
Sep 16, 202026.9227.4526.4826.5426.54944,100
Sep 15, 202026.3727.0625.9126.7926.791,000,200
Sep 14, 202024.8026.2724.6726.1926.191,282,400
Sep 11, 202023.9924.8423.5524.6624.662,840,900
Sep 10, 202025.2025.4324.1524.1924.192,601,100
Sep 09, 202028.3528.4524.5024.9124.913,615,000
Sep 08, 202028.6428.7828.0228.0328.03585,400
Sep 04, 202029.2729.3828.3329.1129.11731,500
Sep 03, 202030.2430.2428.8629.0329.03435,600
Sep 02, 202030.0430.3729.8830.2530.25384,700
Sep 01, 202029.2730.0129.0329.9929.99549,000
Aug 31, 202029.7130.9929.3029.3829.38635,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...