Australia markets open in 3 hours 19 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.90-0.17 (-0.81%)
At close: 04:00PM EDT
20.90 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202221.1121.5220.8320.9020.90746,600
29 Sept 202220.7021.0920.6921.0721.07625,300
28 Sept 202220.6821.1820.5521.0221.02747,000
27 Sept 202220.6220.9120.3220.5020.50955,800
26 Sept 202220.7421.0220.1920.4420.441,355,900
23 Sept 202220.7220.9420.4220.7820.78994,000
22 Sept 202221.3021.4920.6820.9020.90695,400
21 Sept 202221.9122.1021.4121.4621.46738,100
20 Sept 202221.7621.8221.3721.7421.74574,600
19 Sept 202221.7022.0021.4221.9521.95986,900
16 Sept 202222.3622.3621.7421.8821.881,571,000
15 Sept 202222.1822.6221.9822.4222.42717,000
14 Sept 202222.6922.9622.3722.4422.44972,600
13 Sept 202222.7423.1722.5922.6922.691,177,100
12 Sept 202223.1323.7723.1223.4023.40791,500
09 Sept 202222.1923.0322.0822.7522.751,047,100
08 Sept 202221.7722.0221.5121.9521.95677,200
07 Sept 202221.7222.2421.6222.0222.021,000,700
06 Sept 202222.6522.7921.8421.8621.86501,900
02 Sept 202223.3023.3222.4222.6522.65800,800
01 Sept 202223.4223.6022.9423.2623.26563,800
31 Aug 202224.3024.7123.7023.7023.70772,000
30 Aug 202223.7924.1223.6324.0924.09789,800
29 Aug 202223.8424.0523.6123.6223.62508,200
26 Aug 202224.8524.8524.1024.1224.12548,000
25 Aug 202224.6024.9324.5224.8324.83521,600
24 Aug 202224.5824.8124.4024.5724.57392,900
23 Aug 202224.7025.0224.5724.6624.66858,900
22 Aug 202224.8024.9524.4524.7224.72554,500
19 Aug 202225.7625.9225.1225.1725.17617,700
18 Aug 202225.7525.9825.5025.7925.79591,400
17 Aug 202226.3526.5025.7025.8025.80594,500
16 Aug 202225.6126.6025.3926.5126.511,044,600
15 Aug 202225.8725.9825.6425.7525.75959,000
12 Aug 202226.2826.4925.9826.1326.13550,600
11 Aug 202226.7526.7526.1226.1326.13412,400
10 Aug 202226.0526.9326.0526.4326.43523,700
09 Aug 202225.9226.0825.4625.8625.86709,500
08 Aug 202226.3726.6425.8525.9225.92659,400
05 Aug 202226.9726.9725.7726.1526.15797,000
04 Aug 202228.4628.4626.0327.1927.191,129,200
03 Aug 202228.4629.0328.4428.5028.50793,200
02 Aug 202228.4529.3528.0828.3828.38396,200
01 Aug 202228.2628.9628.1928.6428.64675,000
29 July 202227.9728.5927.6228.5328.53783,400
28 July 202227.9628.2127.5327.8627.86632,100
27 July 202227.8028.1627.6127.9027.90868,700
26 July 202227.1527.5127.1527.4827.48419,300
25 July 202227.5927.6027.2327.3327.33297,000
22 July 202227.5627.7927.2127.4827.48399,100
21 July 202227.2427.4626.9827.4527.45483,200
20 July 202227.4527.5927.0127.2927.29533,300
19 July 202226.8027.3326.4627.2527.25601,900
18 July 202227.0027.2026.3426.4526.45391,300
15 July 202226.9927.0926.5926.8226.82722,300
14 July 202225.7826.2325.7426.0326.03516,500
13 July 202226.5326.5925.9626.2426.24550,100
12 July 202227.1727.4926.8327.0027.00562,500
11 July 202226.8627.2826.7127.1627.16658,500
08 July 202226.9427.7526.6327.1127.11584,000
07 July 202226.1727.1625.8827.1527.15597,500
06 July 202226.2627.0425.6926.0326.03412,200
05 July 202225.4726.2525.1026.2326.23562,400
01 July 202226.1126.3325.6625.8725.87565,700
30 June 202225.7626.4825.3825.8925.891,241,800
29 June 202226.3426.4525.7025.9725.97576,100
28 June 202227.4827.6626.1026.1126.11954,800
27 June 202227.4227.5626.8927.2427.24452,700
24 June 202226.3527.3525.3827.3427.341,941,600
23 June 202225.7326.2725.5626.2426.24379,300
22 June 202225.1925.9524.7725.6125.61614,700
21 June 202225.6325.7925.2525.5025.50611,600
17 June 202224.3525.3724.1025.2025.201,511,200
16 June 202225.2825.3423.6324.0824.081,098,900
15 June 202226.2426.2925.4825.8325.83653,200
14 June 202226.1726.9125.7626.0226.02548,400
13 June 202226.2926.6925.8726.0026.00791,600
10 June 202227.1027.3926.9527.0627.06506,300
09 June 202227.5928.0127.5627.6227.62564,300
08 June 202228.1829.5627.5727.7127.71578,500
07 June 202227.7328.4127.7128.3828.38589,300
06 June 202227.5627.8227.4327.7327.73554,600
03 June 202227.6627.7727.3027.5327.53619,700
02 June 202227.0928.0326.9327.8627.86710,500
01 June 202226.9227.3626.8327.1327.131,092,600
31 May 202226.1526.7126.0026.6426.641,356,500
27 May 202226.2626.6726.2226.3526.35531,600
26 May 202225.9626.4525.9326.2026.20428,700
25 May 202225.5726.1224.9025.9225.92536,500
24 May 202225.8225.9724.7825.5525.55577,400
23 May 202226.1026.2925.8026.0026.00708,200
20 May 202226.0426.4825.4625.8625.86693,200
19 May 202225.0426.1624.8325.7725.77785,900
18 May 202225.4125.8624.9425.1125.11496,600
17 May 202225.7725.9925.0325.6625.661,213,400
16 May 202225.4726.2125.0725.2525.25445,300
13 May 202225.5826.1125.4525.7525.75598,700
12 May 202224.4325.3824.4025.2925.29748,200
11 May 202225.7126.1624.5024.6024.60642,500
10 May 202226.2126.3425.6225.8725.87805,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...