Australia markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.31-0.25 (-0.82%)
At close: 04:00PM EST
30.31 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202325.6826.2224.7626.2226.22262,500
22 Nov 202326.5426.8225.7525.8025.80549,000
21 Nov 202326.5026.9525.5626.3526.35690,300
20 Nov 202325.7026.5525.6126.5226.52947,600
17 Nov 202325.8426.2425.6125.7325.731,039,300
16 Nov 202325.9226.2025.4825.6025.601,284,700
15 Nov 202326.5526.6025.9626.0526.05885,700
14 Nov 202326.9426.9425.9526.6226.62965,400
13 Nov 202325.9126.2225.7025.9625.961,002,700
10 Nov 202326.1126.5725.6826.1026.1021,710,900
09 Nov 202325.5026.6725.4726.0426.043,241,800
08 Nov 202324.5524.7024.3224.4524.451,041,600
07 Nov 202324.0224.8124.0224.5924.59583,200
06 Nov 202323.9324.7823.9024.1024.101,453,800
03 Nov 202323.3524.2723.0324.0924.09786,300
02 Nov 202320.6223.0720.6223.0323.03971,800
01 Nov 202320.3120.6719.8320.2420.24585,200
31 Oct 202319.9320.4519.6820.3720.37398,900
30 Oct 202319.9320.0119.6819.9219.92482,800
27 Oct 202320.2720.2919.5619.7519.75511,100
26 Oct 202320.3120.7020.2120.3220.32413,400
25 Oct 202320.5620.6820.1620.2820.28323,400
24 Oct 202320.8921.0620.5720.8220.82292,000
23 Oct 202320.9921.4320.2520.7320.73251,800
20 Oct 202321.5421.5420.9321.1621.16287,000
19 Oct 202321.8422.2521.3521.4721.47675,500
18 Oct 202321.6122.1221.3421.9321.93641,400
17 Oct 202320.6221.8120.6221.7721.77917,400
16 Oct 202320.5420.9520.5120.7920.79482,500
13 Oct 202320.6020.6019.9520.2620.26334,800
12 Oct 202321.2421.2420.4620.6220.62350,500
11 Oct 202321.2121.4520.9921.2621.26253,500
10 Oct 202321.0921.7921.0421.1321.13303,000
09 Oct 202320.8121.5820.8121.0921.09253,300
06 Oct 202320.8721.4720.8721.0921.09300,100
05 Oct 202320.8721.1520.7021.0321.03532,200
04 Oct 202320.8121.7520.7220.8820.88407,200
03 Oct 202321.8721.8720.6320.7420.74672,600
02 Oct 202322.4822.6422.0322.0822.08543,500
29 Sept 202322.6122.9522.4722.5622.56525,300
28 Sept 202322.0322.6522.0322.4322.43360,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...