Get our best money-saving hacks and pro tips now

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.92

-0.85

(-2.95%)

As of 01:14PM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	28.55	28.62	27.82	27.92	27.92	114,556
07 Feb 2023	27.85	28.83	27.85	28.77	28.77	556,700
06 Feb 2023	27.94	28.22	27.83	27.95	27.95	445,000
03 Feb 2023	28.15	28.51	28.10	28.16	28.16	604,500
02 Feb 2023	28.48	28.90	28.32	28.44	28.44	807,300
01 Feb 2023	27.92	28.32	27.53	28.20	28.20	598,300
31 Jan 2023	27.72	27.98	27.52	27.93	27.93	744,300
30 Jan 2023	27.40	27.99	26.90	27.79	27.79	477,900
27 Jan 2023	27.64	28.28	27.47	27.86	27.86	852,400
26 Jan 2023	28.08	28.11	27.45	27.74	27.74	575,300
25 Jan 2023	27.68	28.01	27.56	27.81	27.81	740,400
24 Jan 2023	28.77	28.98	27.89	27.96	27.96	532,300
23 Jan 2023	28.99	29.14	28.76	28.80	28.80	871,300
20 Jan 2023	28.62	29.08	28.24	28.99	28.99	1,620,200
19 Jan 2023	26.50	28.55	26.44	28.46	28.46	2,323,100
18 Jan 2023	27.19	27.64	26.21	26.38	26.38	977,400
17 Jan 2023	26.88	27.13	26.64	27.01	27.01	760,600
13 Jan 2023	26.83	27.04	26.70	26.88	26.88	521,200
12 Jan 2023	26.85	27.15	26.75	26.97	26.97	688,600
11 Jan 2023	26.81	27.04	26.52	26.80	26.80	809,500
10 Jan 2023	26.65	27.07	26.43	26.72	26.72	774,700
09 Jan 2023	27.35	27.69	26.50	26.70	26.70	1,340,500
06 Jan 2023	26.48	27.34	25.93	27.28	27.28	1,907,100
05 Jan 2023	26.10	27.00	25.96	25.96	25.96	3,180,200
04 Jan 2023	23.14	26.25	22.86	26.11	26.11	3,541,200
03 Jan 2023	23.21	23.42	22.83	23.03	23.03	748,700
30 Dec 2022	22.88	23.10	22.76	23.00	23.00	883,200
29 Dec 2022	22.25	23.23	22.20	23.14	23.14	776,700
28 Dec 2022	22.30	22.55	22.08	22.09	22.09	798,700
27 Dec 2022	21.90	22.28	21.70	22.26	22.26	902,600
23 Dec 2022	21.34	21.98	21.24	21.97	21.97	681,000
22 Dec 2022	21.23	21.34	20.92	21.31	21.31	933,300
21 Dec 2022	21.01	21.45	21.01	21.37	21.37	1,094,600
20 Dec 2022	20.55	21.22	20.34	20.88	20.88	1,101,100
19 Dec 2022	20.46	20.78	20.14	20.62	20.62	954,700
16 Dec 2022	20.18	20.55	20.02	20.46	20.46	2,415,200
15 Dec 2022	20.83	21.01	20.07	20.22	20.22	1,272,300
14 Dec 2022	20.69	21.43	20.69	21.08	21.08	1,136,300
13 Dec 2022	21.63	21.83	20.57	20.78	20.78	1,571,900
12 Dec 2022	20.71	21.03	20.27	20.75	20.75	1,391,800
09 Dec 2022	20.74	20.96	20.62	20.74	20.74	673,200
08 Dec 2022	20.69	21.29	20.58	20.88	20.88	886,400
07 Dec 2022	20.61	20.87	20.36	20.56	20.56	687,800
06 Dec 2022	21.11	21.14	20.50	20.64	20.64	658,700
05 Dec 2022	21.60	21.71	20.98	21.16	21.16	654,600
02 Dec 2022	21.29	21.92	21.21	21.70	21.70	792,800
01 Dec 2022	20.92	21.85	20.35	21.58	21.58	1,022,400
30 Nov 2022	20.32	20.90	19.92	20.90	20.90	1,150,100
29 Nov 2022	20.36	20.73	20.16	20.37	20.37	936,700
28 Nov 2022	20.65	21.17	20.35	20.43	20.43	895,500
25 Nov 2022	20.59	21.22	20.49	20.90	20.90	403,000
23 Nov 2022	20.36	20.67	20.11	20.64	20.64	1,005,400
22 Nov 2022	20.45	20.50	20.10	20.41	20.41	961,600
21 Nov 2022	20.51	20.74	20.24	20.31	20.31	1,057,600
18 Nov 2022	21.24	21.34	20.54	20.59	20.59	766,400
17 Nov 2022	20.68	20.98	20.34	20.83	20.83	951,400
16 Nov 2022	21.46	21.61	20.92	20.97	20.97	856,500
15 Nov 2022	21.09	21.94	20.87	21.61	21.61	1,282,500
14 Nov 2022	20.64	21.25	20.39	20.76	20.76	991,700
11 Nov 2022	20.41	20.90	20.04	20.78	20.78	1,418,700
10 Nov 2022	20.91	21.41	20.25	20.41	20.41	2,700,200
09 Nov 2022	20.64	20.65	19.96	20.00	20.00	980,900
08 Nov 2022	20.98	21.57	20.43	20.81	20.81	1,413,500
07 Nov 2022	20.53	21.27	20.50	20.98	20.98	850,500
04 Nov 2022	20.61	20.66	19.90	20.54	20.54	1,227,300
03 Nov 2022	19.91	21.39	19.68	20.60	20.60	1,416,400
02 Nov 2022	23.77	24.07	20.02	20.04	20.04	2,566,800
01 Nov 2022	24.69	24.69	24.27	24.62	24.62	704,700
31 Oct 2022	24.61	24.84	24.27	24.33	24.33	832,800
28 Oct 2022	24.00	24.83	23.95	24.74	24.74	501,500
27 Oct 2022	23.72	24.12	23.67	23.86	23.86	421,900
26 Oct 2022	23.62	24.11	23.36	23.53	23.53	487,500
25 Oct 2022	22.97	23.72	22.79	23.61	23.61	586,400
24 Oct 2022	22.68	22.92	22.46	22.86	22.86	558,400
21 Oct 2022	21.91	22.55	21.50	22.51	22.51	830,700
20 Oct 2022	22.22	22.36	21.67	21.79	21.79	620,500
19 Oct 2022	22.22	22.44	21.90	22.12	22.12	581,800
18 Oct 2022	22.67	22.94	22.20	22.42	22.42	594,700
17 Oct 2022	21.97	22.36	21.90	22.22	22.22	968,200
14 Oct 2022	22.14	22.28	21.57	21.61	21.61	448,000
13 Oct 2022	21.19	22.21	21.02	21.87	21.87	976,900
12 Oct 2022	21.67	21.75	21.40	21.63	21.63	476,600
11 Oct 2022	21.75	21.91	21.00	21.61	21.61	745,200
10 Oct 2022	21.96	22.11	21.53	21.75	21.75	752,100
07 Oct 2022	21.86	22.00	21.59	21.93	21.93	875,600
06 Oct 2022	22.08	22.30	21.95	22.12	22.12	493,400
05 Oct 2022	21.82	22.43	21.82	22.16	22.16	1,074,000
04 Oct 2022	21.57	22.42	21.56	22.22	22.22	1,322,300
03 Oct 2022	21.21	21.50	20.82	21.20	21.20	1,573,300
30 Sept 2022	21.11	21.52	20.83	20.90	20.90	746,600
29 Sept 2022	20.70	21.09	20.69	21.07	21.07	625,300
28 Sept 2022	20.68	21.18	20.55	21.02	21.02	747,000
27 Sept 2022	20.62	20.91	20.32	20.50	20.50	955,800
26 Sept 2022	20.74	21.02	20.19	20.44	20.44	1,355,900
23 Sept 2022	20.72	20.94	20.42	20.78	20.78	994,000
22 Sept 2022	21.30	21.49	20.68	20.90	20.90	695,400
21 Sept 2022	21.91	22.10	21.41	21.46	21.46	738,100
20 Sept 2022	21.76	21.82	21.37	21.74	21.74	574,600
19 Sept 2022	21.70	22.00	21.42	21.95	21.95	986,900
16 Sept 2022	22.36	22.36	21.74	21.88	21.88	1,571,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6939-0.0021(-0.30%)

ASX 2007,530.10+26.00(+0.35%)

OIL78.31+1.17(+1.52%)

GOLD1,889.90+5.10(+0.27%)

BTC-AUD33,156.24-469.83(-1.40%)

Get our best money-saving hacks and pro tips now

ACI Worldwide, Inc. (ACIW)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6939
-0.0021(-0.30%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
78.31
+1.17(+1.52%)

GOLD
1,889.90
+5.10(+0.27%)

BTC-AUD
33,156.24
-469.83(-1.40%)