Australia markets open in 9 hours 7 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.95+0.44 (+1.40%)
At close: 04:00PM EDT
31.95 0.00 (0.00%)
After hours: 05:28PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202431.4532.3531.4531.9531.95720,700
18 Apr 202431.6732.0531.3031.5131.51772,700
17 Apr 202431.6031.7231.1931.4931.49626,300
16 Apr 202431.4131.6931.2231.4031.40527,700
15 Apr 202431.8932.2431.3531.5031.50376,100
12 Apr 202432.5632.7131.8132.0032.00407,600
11 Apr 202433.0133.1932.7332.8532.85437,000
10 Apr 202432.9133.3532.6733.0633.06610,400
09 Apr 202433.1533.8332.9833.8333.83586,900
08 Apr 202432.5233.1332.3133.0033.00615,900
05 Apr 202432.0732.5332.0432.3632.36352,800
04 Apr 202432.9133.1232.1132.1432.14420,300
03 Apr 202432.0332.6832.0332.5332.53372,500
02 Apr 202432.0132.3831.7732.3432.34639,900
01 Apr 202433.3833.5632.0832.3932.39604,200
28 Mar 202432.7033.3332.6033.2133.21658,900
27 Mar 202432.4232.6832.2532.5432.54416,000
26 Mar 202432.4032.5031.9832.0432.04276,900
25 Mar 202432.1632.2831.9132.0732.07372,800
22 Mar 202432.6932.6931.9432.0332.03257,000
21 Mar 202432.3932.8032.3932.5732.57452,000
20 Mar 202431.9732.4431.6032.1532.15452,000
19 Mar 202431.4832.0531.3931.9431.94493,600
18 Mar 202431.8232.2231.7031.7431.74537,700
15 Mar 202431.2031.8431.1931.8331.831,218,300
14 Mar 202431.7731.8231.1931.4731.47399,200
13 Mar 202431.9832.4831.5231.7331.73378,100
12 Mar 202432.0232.3031.8832.2032.20297,100
11 Mar 202431.9332.3731.7532.1532.15321,600
08 Mar 202431.8532.5731.8532.0932.09481,700
07 Mar 202431.5331.7231.2031.5131.51436,900
06 Mar 202431.4431.7031.2231.2531.25321,200
05 Mar 202431.5531.6930.8231.1031.10543,600
04 Mar 202432.2332.4231.6931.9431.94551,300
01 Mar 202433.1033.2631.8532.1332.13838,100
29 Feb 202431.5433.4331.4032.9132.911,100,800
28 Feb 202430.8031.3430.6330.9730.97503,100
27 Feb 202431.2231.3130.9831.2231.22589,900
26 Feb 202430.8831.4030.7931.0231.02587,400
23 Feb 202430.7131.1530.6130.9030.90447,500
22 Feb 202430.3330.5930.0230.5630.56689,100
21 Feb 202430.2530.4229.9830.3130.31451,700
20 Feb 202430.3530.7730.3130.5630.56415,000
16 Feb 202431.4931.6230.8230.8230.82488,100
15 Feb 202431.6531.8831.0831.8431.84584,600
14 Feb 202430.4631.3930.3631.3231.32724,300
13 Feb 202429.9030.4529.6430.0130.01954,800
12 Feb 202430.4531.2630.4531.0931.09529,200
09 Feb 202429.8030.6429.7230.5630.56498,700
08 Feb 202428.9529.7628.9329.7329.73993,800
07 Feb 202429.4029.6229.0029.1129.11682,500
06 Feb 202428.9829.2628.8729.2129.21548,200
05 Feb 202429.1829.2828.7928.9228.92610,900
02 Feb 202429.3829.8129.0729.4829.48831,900
01 Feb 202430.2730.5529.5729.7129.71988,500
31 Jan 202430.6531.0929.9930.0730.07614,600
30 Jan 202431.4431.4930.7830.8830.88503,200
29 Jan 202430.6231.3430.4331.3431.34462,300
26 Jan 202430.5130.7230.3830.5330.53450,200
25 Jan 202430.8330.8729.9630.3030.30599,000
24 Jan 202430.9631.2330.2030.4130.41664,100
23 Jan 202430.9330.9330.3730.7630.76505,100
22 Jan 202430.3730.7730.2630.6230.62629,700
19 Jan 202429.7830.0229.3330.0130.01485,500
18 Jan 202429.8229.8929.1829.6129.61683,900
17 Jan 202429.5129.7629.4429.5429.54704,800
16 Jan 202429.8230.2029.1630.0530.05648,200
12 Jan 202431.0031.1230.1830.1930.19425,800
11 Jan 202430.4230.8330.1430.8130.81630,200
10 Jan 202429.6430.4229.5130.4130.41669,400
09 Jan 202429.6629.8829.4729.7729.77907,900
08 Jan 202429.3030.0229.3030.0230.02616,700
05 Jan 202429.0529.4928.9429.3129.31730,700
04 Jan 202429.6029.7929.2829.3329.33913,400
03 Jan 202430.0330.2629.5129.5329.53781,200
02 Jan 202430.2830.6630.0130.3830.38553,300
29 Dec 202330.5830.8530.3830.6030.60586,800
28 Dec 202330.4330.7830.4330.5630.56337,100
27 Dec 202330.5730.7730.4430.6030.60474,300
26 Dec 202330.4730.7730.3530.5630.56313,100
22 Dec 202330.2330.4329.7130.3130.31441,000
21 Dec 202330.0130.3629.6830.0930.09395,800
20 Dec 202330.3630.9129.6729.6929.69917,700
19 Dec 202329.9130.5229.9130.3630.36652,100
18 Dec 202329.7729.9829.4029.7329.73628,700
15 Dec 202329.6929.9129.2429.7229.723,214,400
14 Dec 202329.6830.4329.4929.6429.641,033,400
13 Dec 202328.2929.3328.1129.2429.24653,000
12 Dec 202327.9028.5227.8528.3228.32584,200
11 Dec 202327.7228.2027.7228.0028.00495,900
08 Dec 202327.2827.8727.2827.8327.83487,500
07 Dec 202327.0527.6426.8727.4327.43515,200
06 Dec 202327.4027.9527.1227.1327.13569,600
05 Dec 202327.5127.9527.2527.4227.42361,500
04 Dec 202327.3627.9127.2227.6027.60597,700
01 Dec 202326.8527.4326.6927.4227.421,152,600
30 Nov 202327.0427.0426.4326.7426.741,277,600
29 Nov 202327.4227.6727.1127.1527.151,655,400
28 Nov 202326.5627.1026.4327.0727.07595,900
27 Nov 202326.1726.5825.0926.5526.55764,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...