Australia markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.31+0.87 (+2.10%)
At close: 04:00PM EDT
41.00 -1.31 (-3.10%)
Pre-market: 08:00AM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202441.5042.3140.9442.3142.311,305,500
19 July 202441.9042.0741.3341.4441.44865,900
18 July 202442.4342.7041.6841.8141.81617,700
17 July 202442.3543.1042.1442.5242.521,043,400
16 July 202441.6443.0341.4942.8542.851,227,300
15 July 202440.5741.4140.3341.1941.19493,000
12 July 202440.4840.4839.9340.1540.15605,200
11 July 202439.5740.3939.2240.1840.18991,200
10 July 202439.1139.2038.5938.9038.90439,500
09 July 202439.3039.4438.8738.9438.94359,000
08 July 202439.6239.7639.2539.2739.27368,400
05 July 202438.9739.5338.9739.3739.37428,200
03 July 202439.1739.6239.0539.1839.18352,400
02 July 202439.1739.5139.0139.0439.04754,900
01 July 202439.5839.7339.0039.1839.181,307,300
28 June 202438.8239.6138.6639.5939.592,102,900
27 June 202438.2438.5537.8438.5038.50541,500
26 June 202437.4638.1037.4638.0638.06683,700
25 June 202437.0337.7136.7837.6837.68619,000
24 June 202436.9137.4236.8137.0537.05666,400
21 June 202436.4337.1436.1737.1437.142,331,000
20 June 202436.0236.5635.9936.5236.52489,500
18 June 202436.1636.4535.8536.0236.02511,700
17 June 202435.6536.3035.3036.2736.27407,700
14 June 202434.9835.7934.9635.7935.79506,600
13 June 202436.3636.3935.2335.4735.47517,300
12 June 202435.2135.6334.5135.2535.25465,400
11 June 202434.1434.5934.0434.3534.35486,900
10 June 202434.4434.7433.3234.4434.44604,700
07 June 202435.0535.4834.8134.9134.91425,000
06 June 202435.3636.2635.2835.3335.33467,900
05 June 202434.9635.4034.7235.2535.25612,600
04 June 202434.9635.3934.5734.7534.75891,400
03 June 202436.1036.1035.0335.3635.36667,200
31 May 202435.1336.0835.1036.0136.01779,500
30 May 202434.7635.1034.3834.9034.90583,900
29 May 202434.2835.0333.9634.7634.76502,200
28 May 202435.4435.5334.5234.7634.76431,600
24 May 202435.7435.7435.0535.4235.42630,400
23 May 202436.2836.4935.2935.4735.47618,800
22 May 202436.5436.8835.8436.0736.07459,500
21 May 202437.0237.3036.6836.7436.74275,600
20 May 202437.3737.8537.1937.2937.29336,100
17 May 202437.1437.5937.0037.5037.50370,200
16 May 202436.6637.0136.3636.9436.94388,300
15 May 202436.8937.4736.6536.7136.71417,800
14 May 202436.9136.9336.0836.5636.56401,200
13 May 202436.1336.5136.0736.4636.46561,900
10 May 202436.2736.2735.6035.9335.93595,000
09 May 202435.7936.4635.7936.1736.17426,500
08 May 202435.5835.9335.4635.8935.89360,900
07 May 202435.5136.2735.2835.8835.88462,900
06 May 202435.4235.8635.3535.5135.51598,000
03 May 202436.0436.0435.0135.1235.12596,400
02 May 202434.7535.6334.5235.4635.46839,500
01 May 202434.5635.1833.9534.3534.351,210,500
30 Apr 202433.9836.3733.6634.1034.101,522,900
29 Apr 202433.3933.5533.0233.1033.10451,600
26 Apr 202432.8933.4532.8933.3033.30387,500
25 Apr 202432.7333.2232.5832.7732.77561,600
24 Apr 202433.3533.4633.0433.3333.33448,100
23 Apr 202432.2533.6332.2533.4633.46660,200
22 Apr 202432.2832.6631.9732.2532.25674,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...