ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.33

-0.13

(-0.39%)

At close: 04:00PM EDT

33.33

0.00

(0.00%)

After hours:

05:34PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	33.35	33.46	33.04	33.33	33.33	448,100
23 Apr 2024	32.25	33.63	32.25	33.46	33.46	660,200
22 Apr 2024	32.28	32.66	31.97	32.25	32.25	674,400
19 Apr 2024	31.45	32.35	31.45	31.95	31.95	720,700
18 Apr 2024	31.67	32.05	31.30	31.51	31.51	772,700
17 Apr 2024	31.60	31.72	31.19	31.49	31.49	626,300
16 Apr 2024	31.41	31.69	31.22	31.40	31.40	527,700
15 Apr 2024	31.89	32.24	31.35	31.50	31.50	376,100
12 Apr 2024	32.56	32.71	31.81	32.00	32.00	407,600
11 Apr 2024	33.01	33.19	32.73	32.85	32.85	437,000
10 Apr 2024	32.91	33.35	32.67	33.06	33.06	610,400
09 Apr 2024	33.15	33.83	32.98	33.83	33.83	586,900
08 Apr 2024	32.52	33.13	32.31	33.00	33.00	615,900
05 Apr 2024	32.07	32.53	32.04	32.36	32.36	352,800
04 Apr 2024	32.91	33.12	32.11	32.14	32.14	420,300
03 Apr 2024	32.03	32.68	32.03	32.53	32.53	372,500
02 Apr 2024	32.01	32.38	31.77	32.34	32.34	639,900
01 Apr 2024	33.38	33.56	32.08	32.39	32.39	604,200
28 Mar 2024	32.70	33.33	32.60	33.21	33.21	658,900
27 Mar 2024	32.42	32.68	32.25	32.54	32.54	416,000
26 Mar 2024	32.40	32.50	31.98	32.04	32.04	276,900
25 Mar 2024	32.16	32.28	31.91	32.07	32.07	372,800
22 Mar 2024	32.69	32.69	31.94	32.03	32.03	257,000
21 Mar 2024	32.39	32.80	32.39	32.57	32.57	452,000
20 Mar 2024	31.97	32.44	31.60	32.15	32.15	452,000
19 Mar 2024	31.48	32.05	31.39	31.94	31.94	493,600
18 Mar 2024	31.82	32.22	31.70	31.74	31.74	537,700
15 Mar 2024	31.20	31.84	31.19	31.83	31.83	1,218,300
14 Mar 2024	31.77	31.82	31.19	31.47	31.47	399,200
13 Mar 2024	31.98	32.48	31.52	31.73	31.73	378,100
12 Mar 2024	32.02	32.30	31.88	32.20	32.20	297,100
11 Mar 2024	31.93	32.37	31.75	32.15	32.15	321,600
08 Mar 2024	31.85	32.57	31.85	32.09	32.09	481,700
07 Mar 2024	31.53	31.72	31.20	31.51	31.51	436,900
06 Mar 2024	31.44	31.70	31.22	31.25	31.25	321,200
05 Mar 2024	31.55	31.69	30.82	31.10	31.10	543,600
04 Mar 2024	32.23	32.42	31.69	31.94	31.94	551,300
01 Mar 2024	33.10	33.26	31.85	32.13	32.13	838,100
29 Feb 2024	31.54	33.43	31.40	32.91	32.91	1,100,800
28 Feb 2024	30.80	31.34	30.63	30.97	30.97	503,100
27 Feb 2024	31.22	31.31	30.98	31.22	31.22	589,900
26 Feb 2024	30.88	31.40	30.79	31.02	31.02	587,400
23 Feb 2024	30.71	31.15	30.61	30.90	30.90	447,500
22 Feb 2024	30.33	30.59	30.02	30.56	30.56	689,100
21 Feb 2024	30.25	30.42	29.98	30.31	30.31	451,700
20 Feb 2024	30.35	30.77	30.31	30.56	30.56	415,000
16 Feb 2024	31.49	31.62	30.82	30.82	30.82	488,100
15 Feb 2024	31.65	31.88	31.08	31.84	31.84	584,600
14 Feb 2024	30.46	31.39	30.36	31.32	31.32	724,300
13 Feb 2024	29.90	30.45	29.64	30.01	30.01	954,800
12 Feb 2024	30.45	31.26	30.45	31.09	31.09	529,200
09 Feb 2024	29.80	30.64	29.72	30.56	30.56	498,700
08 Feb 2024	28.95	29.76	28.93	29.73	29.73	993,800
07 Feb 2024	29.40	29.62	29.00	29.11	29.11	682,500
06 Feb 2024	28.98	29.26	28.87	29.21	29.21	548,200
05 Feb 2024	29.18	29.28	28.79	28.92	28.92	610,900
02 Feb 2024	29.38	29.81	29.07	29.48	29.48	831,900
01 Feb 2024	30.27	30.55	29.57	29.71	29.71	988,500
31 Jan 2024	30.65	31.09	29.99	30.07	30.07	614,600
30 Jan 2024	31.44	31.49	30.78	30.88	30.88	503,200
29 Jan 2024	30.62	31.34	30.43	31.34	31.34	462,300
26 Jan 2024	30.51	30.72	30.38	30.53	30.53	450,200
25 Jan 2024	30.83	30.87	29.96	30.30	30.30	599,000
24 Jan 2024	30.96	31.23	30.20	30.41	30.41	664,100
23 Jan 2024	30.93	30.93	30.37	30.76	30.76	505,100
22 Jan 2024	30.37	30.77	30.26	30.62	30.62	629,700
19 Jan 2024	29.78	30.02	29.33	30.01	30.01	485,500
18 Jan 2024	29.82	29.89	29.18	29.61	29.61	683,900
17 Jan 2024	29.51	29.76	29.44	29.54	29.54	704,800
16 Jan 2024	29.82	30.20	29.16	30.05	30.05	648,200
12 Jan 2024	31.00	31.12	30.18	30.19	30.19	425,800
11 Jan 2024	30.42	30.83	30.14	30.81	30.81	630,200
10 Jan 2024	29.64	30.42	29.51	30.41	30.41	669,400
09 Jan 2024	29.66	29.88	29.47	29.77	29.77	907,900
08 Jan 2024	29.30	30.02	29.30	30.02	30.02	616,700
05 Jan 2024	29.05	29.49	28.94	29.31	29.31	730,700
04 Jan 2024	29.60	29.79	29.28	29.33	29.33	913,400
03 Jan 2024	30.03	30.26	29.51	29.53	29.53	781,200
02 Jan 2024	30.28	30.66	30.01	30.38	30.38	553,300
29 Dec 2023	30.58	30.85	30.38	30.60	30.60	586,800
28 Dec 2023	30.43	30.78	30.43	30.56	30.56	337,100
27 Dec 2023	30.57	30.77	30.44	30.60	30.60	474,300
26 Dec 2023	30.47	30.77	30.35	30.56	30.56	313,100
22 Dec 2023	30.23	30.43	29.71	30.31	30.31	441,000
21 Dec 2023	30.01	30.36	29.68	30.09	30.09	395,800
20 Dec 2023	30.36	30.91	29.67	29.69	29.69	917,700
19 Dec 2023	29.91	30.52	29.91	30.36	30.36	652,100
18 Dec 2023	29.77	29.98	29.40	29.73	29.73	628,700
15 Dec 2023	29.69	29.91	29.24	29.72	29.72	3,214,400
14 Dec 2023	29.68	30.43	29.49	29.64	29.64	1,033,400
13 Dec 2023	28.29	29.33	28.11	29.24	29.24	653,000
12 Dec 2023	27.90	28.52	27.85	28.32	28.32	584,200
11 Dec 2023	27.72	28.20	27.72	28.00	28.00	495,900
08 Dec 2023	27.28	27.87	27.28	27.83	27.83	487,500
07 Dec 2023	27.05	27.64	26.87	27.43	27.43	515,200
06 Dec 2023	27.40	27.95	27.12	27.13	27.13	569,600
05 Dec 2023	27.51	27.95	27.25	27.42	27.42	361,500
04 Dec 2023	27.36	27.91	27.22	27.60	27.60	597,700
01 Dec 2023	26.85	27.43	26.69	27.42	27.42	1,152,600
30 Nov 2023	27.04	27.04	26.43	26.74	26.74	1,277,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6506+0.0006(+0.09%)

OIL82.73-0.08(-0.10%)

GOLD2,331.70-6.70(-0.29%)

Bitcoin AUD98,783.84-3,691.47(-3.60%)

ACI Worldwide, Inc. (ACIW)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6506
+0.0006(+0.09%)

OIL
82.73
-0.08(-0.10%)

GOLD
2,331.70
-6.70(-0.29%)

Bitcoin AUD
98,783.84
-3,691.47(-3.60%)