Canada markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.70+0.46 (+1.82%)
At close: 4:00PM EDT

25.70 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202025.6125.8825.5225.7025.70623,654
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
Aug. 28, 202029.9729.9729.4429.8329.83509,600
Aug. 27, 202030.0930.2129.5329.7229.72413,900
Aug. 26, 202030.2630.4729.9129.9829.98312,900
Aug. 25, 202030.2030.3129.7130.2430.24492,800
Aug. 24, 202030.0530.0929.7630.0030.00322,800
Aug. 21, 202029.8730.0229.3429.7129.71602,100
Aug. 20, 202030.2530.4729.9129.9229.92420,200
Aug. 19, 202030.9031.0830.5330.5930.59331,900
Aug. 18, 202030.8531.1030.7130.8430.84743,000
Aug. 17, 202030.8831.1730.7830.9630.96785,300
Aug. 14, 202030.6131.0830.3330.6930.69516,200
Aug. 13, 202030.9431.7430.7030.8030.80752,500
Aug. 12, 202031.0031.3630.6731.2131.211,008,700
Aug. 11, 202030.7531.1830.2930.7430.741,015,200
Aug. 10, 202030.6330.8930.1230.4930.49963,300
Aug. 07, 202031.2731.9730.0030.5030.501,107,700
Aug. 06, 202029.0031.1427.6730.9430.941,444,800
Aug. 05, 202027.8328.6527.5128.4328.431,084,100
Aug. 04, 202027.1827.6627.0627.4627.46534,900
Aug. 03, 202027.1227.3226.6027.1827.18795,300
Jul. 31, 202027.2527.2526.4126.7926.791,009,600
Jul. 30, 202027.3127.5626.8927.3827.38484,400
Jul. 29, 202027.0427.8826.7827.7827.78531,500
Jul. 28, 202027.2227.6426.7526.7826.78462,200
Jul. 27, 202027.1527.3326.6127.3127.31491,500
Jul. 24, 202027.7327.8027.1227.2027.20446,900
Jul. 23, 202027.7128.1927.5527.7927.79705,200
Jul. 22, 202027.4827.8827.1327.7427.74590,200
Jul. 21, 202027.5028.0027.2327.6127.61645,000
Jul. 20, 202026.9627.4226.8127.2127.21548,500
Jul. 17, 202026.7727.1226.5727.0927.09691,900
Jul. 16, 202027.1627.2126.5526.8526.85735,700
Jul. 15, 202026.3727.3526.2327.2227.22770,100
Jul. 14, 202025.4225.9325.0625.9125.91647,000
Jul. 13, 202025.9926.4125.3825.4325.43460,500
Jul. 10, 202025.2625.7924.9425.7225.72521,800
Jul. 09, 202025.3025.3524.4025.0925.09755,000
Jul. 08, 202025.2825.3924.8325.3425.34530,500
Jul. 07, 202026.2226.5625.2625.2925.29561,500
Jul. 06, 202027.4027.4026.2826.3526.35361,800
Jul. 02, 202027.4427.5026.6626.7826.78343,400
Jul. 01, 202026.9427.2226.5627.0027.001,131,100
Jun. 30, 202026.4227.8726.4226.9926.99673,400
Jun. 29, 202026.6026.7626.0126.4526.45566,800
Jun. 26, 202026.7926.8926.1326.2626.26879,500
Jun. 25, 202026.4426.9726.0626.9226.92468,900
Jun. 24, 202027.3327.4126.3126.5126.51568,100
Jun. 23, 202027.9027.9027.3527.4027.40417,200
Jun. 22, 202026.8227.4826.6327.4227.42453,700
Jun. 19, 202027.4627.9026.9827.1427.141,172,500
Jun. 18, 202027.1127.3625.9427.1427.14438,200
Jun. 17, 202027.8127.8926.8927.3627.36505,200
Jun. 16, 202028.1928.5227.3227.7627.76485,600
Jun. 15, 202025.5927.2725.4627.1827.18704,500
Jun. 12, 202026.9927.0825.6526.4826.48828,400
Jun. 11, 202026.9226.9525.7125.7725.77708,900
Jun. 10, 202028.3028.5027.6028.0128.01462,400
Jun. 09, 202028.5328.6527.8728.2928.29374,600
Jun. 08, 202029.5429.6728.9329.0829.08439,500
Jun. 05, 202028.4029.3428.3028.9628.96672,700
Jun. 04, 202027.9728.1627.4227.7627.76430,900
Jun. 03, 202027.9828.5227.6128.2628.26557,300
Jun. 02, 202027.9827.9827.0127.6327.63485,900
Jun. 01, 202027.6727.9727.2727.7327.73679,300
May 29, 202026.8027.7026.2727.5827.581,016,800
May 28, 202027.6227.6226.3926.5126.51544,500
May 27, 202027.2427.6426.1727.3527.35703,000
May 26, 202027.2027.6626.6526.7526.75611,400
May 22, 202026.1426.9925.6026.1926.19464,700
May 21, 202026.2726.7925.8325.9225.92746,300
May 20, 202025.7226.5525.6326.4526.45967,100
May 19, 202025.3026.0725.0225.1725.17546,900
May 18, 202025.4326.3225.3825.6225.621,201,400
May 15, 202023.8224.6523.5224.3424.341,028,900
May 14, 202023.2023.9121.8523.8723.871,097,500
May 13, 202024.3524.5722.9323.7823.781,293,500
May 12, 202026.0626.3424.6524.6524.65600,500
May 11, 202026.5026.5825.9426.1226.12797,200
May 08, 202027.2527.9626.8327.0027.00703,500
May 07, 202025.7526.9325.3926.8726.87877,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...