Australia markets close in 6 hours

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.32+0.08 (+0.30%)
At close: 04:00PM EDT
26.40 +0.08 (+0.30%)
After hours: 04:26PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202326.4426.5426.2626.3226.32313,645
29 Mar 202326.0626.4125.9226.2426.24565,200
28 Mar 202326.0626.0925.7225.9325.93725,900
27 Mar 202325.4126.3325.4026.2626.26539,600
24 Mar 202324.6625.3324.6625.2725.271,420,800
23 Mar 202325.6426.0324.9424.9624.96967,100
22 Mar 202326.1426.4225.5525.5725.57898,200
21 Mar 202326.4026.5725.7926.2026.20863,200
20 Mar 202326.9927.1626.0826.1526.151,188,500
17 Mar 202325.6527.2825.6526.9426.943,889,500
16 Mar 202322.4426.5022.3325.7825.783,411,000
15 Mar 202322.9223.1822.5422.7022.70918,100
14 Mar 202323.5123.8123.1423.4823.48778,000
13 Mar 202323.4523.7122.9522.9822.98795,500
10 Mar 202324.5024.5223.5123.7623.76685,000
09 Mar 202325.4725.5224.6424.6824.68600,500
08 Mar 202325.2525.5025.1325.4925.49447,700
07 Mar 202325.7125.8025.0625.2025.20490,500
06 Mar 202325.8526.1125.5725.6725.67419,300
03 Mar 202326.2926.2925.8525.8725.87748,300
02 Mar 202326.0426.2125.6026.0026.00961,100
01 Mar 202326.4227.2325.3725.8025.80782,000
28 Feb 202325.9526.2025.8425.8525.85739,500
27 Feb 202326.2626.3926.0126.0726.07696,400
24 Feb 202325.7226.2025.7026.1026.10616,000
23 Feb 202326.2826.4825.8026.1526.15620,800
22 Feb 202325.8126.0925.7026.0726.07666,000
21 Feb 202325.6926.0025.5025.7325.73663,100
17 Feb 202326.5426.5425.8725.9925.99820,300
16 Feb 202326.6026.8926.5026.5926.59367,900
15 Feb 202326.6227.1826.5026.9626.96323,800
14 Feb 202327.1827.4926.8026.8326.83434,200
13 Feb 202327.4827.4827.0327.2327.23371,400
10 Feb 202327.2227.5027.0127.4127.41319,500
09 Feb 202328.1428.2527.2327.3027.30490,800
08 Feb 202328.5528.6227.7127.8527.85438,800
07 Feb 202327.8528.8327.8528.7728.77556,700
06 Feb 202327.9428.2227.8327.9527.95445,000
03 Feb 202328.1528.5128.1028.1628.16604,500
02 Feb 202328.4828.9028.3228.4428.44807,300
01 Feb 202327.9228.3227.5328.2028.20598,300
31 Jan 202327.7227.9827.5227.9327.93744,300
30 Jan 202327.4027.9926.9027.7927.79477,900
27 Jan 202327.6428.2827.4727.8627.86852,400
26 Jan 202328.0828.1127.4527.7427.74575,300
25 Jan 202327.6828.0127.5627.8127.81740,400
24 Jan 202328.7728.9827.8927.9627.96532,300
23 Jan 202328.9929.1428.7628.8028.80871,300
20 Jan 202328.6229.0828.2428.9928.991,620,200
19 Jan 202326.5028.5526.4428.4628.462,323,100
18 Jan 202327.1927.6426.2126.3826.38977,400
17 Jan 202326.8827.1326.6427.0127.01760,600
13 Jan 202326.8327.0426.7026.8826.88521,200
12 Jan 202326.8527.1526.7526.9726.97688,600
11 Jan 202326.8127.0426.5226.8026.80809,500
10 Jan 202326.6527.0726.4326.7226.72774,700
09 Jan 202327.3527.6926.5026.7026.701,340,500
06 Jan 202326.4827.3425.9327.2827.281,907,100
05 Jan 202326.1027.0025.9625.9625.963,180,200
04 Jan 202323.1426.2522.8626.1126.113,541,200
03 Jan 202323.2123.4222.8323.0323.03748,700
30 Dec 202222.8823.1022.7623.0023.00883,200
29 Dec 202222.2523.2322.2023.1423.14776,700
28 Dec 202222.3022.5522.0822.0922.09798,700
27 Dec 202221.9022.2821.7022.2622.26902,600
23 Dec 202221.3421.9821.2421.9721.97681,000
22 Dec 202221.2321.3420.9221.3121.31933,300
21 Dec 202221.0121.4521.0121.3721.371,094,600
20 Dec 202220.5521.2220.3420.8820.881,101,100
19 Dec 202220.4620.7820.1420.6220.62954,700
16 Dec 202220.1820.5520.0220.4620.462,415,200
15 Dec 202220.8321.0120.0720.2220.221,272,300
14 Dec 202220.6921.4320.6921.0821.081,136,300
13 Dec 202221.6321.8320.5720.7820.781,571,900
12 Dec 202220.7121.0320.2720.7520.751,391,800
09 Dec 202220.7420.9620.6220.7420.74673,200
08 Dec 202220.6921.2920.5820.8820.88886,400
07 Dec 202220.6120.8720.3620.5620.56687,800
06 Dec 202221.1121.1420.5020.6420.64658,700
05 Dec 202221.6021.7120.9821.1621.16654,600
02 Dec 202221.2921.9221.2121.7021.70792,800
01 Dec 202220.9221.8520.3521.5821.581,022,400
30 Nov 202220.3220.9019.9220.9020.901,150,100
29 Nov 202220.3620.7320.1620.3720.37936,700
28 Nov 202220.6521.1720.3520.4320.43895,500
25 Nov 202220.5921.2220.4920.9020.90403,000
23 Nov 202220.3620.6720.1120.6420.641,005,400
22 Nov 202220.4520.5020.1020.4120.41961,600
21 Nov 202220.5120.7420.2420.3120.311,057,600
18 Nov 202221.2421.3420.5420.5920.59766,400
17 Nov 202220.6820.9820.3420.8320.83951,400
16 Nov 202221.4621.6120.9220.9720.97856,500
15 Nov 202221.0921.9420.8721.6121.611,282,500
14 Nov 202220.6421.2520.3920.7620.76991,700
11 Nov 202220.4120.9020.0420.7820.781,418,700
10 Nov 202220.9121.4120.2520.4120.412,700,200
09 Nov 202220.6420.6519.9620.0020.00980,900
08 Nov 202220.9821.5720.4320.8120.811,413,500
07 Nov 202220.5321.2720.5020.9820.98850,500
04 Nov 202220.6120.6619.9020.5420.541,227,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...