Australia markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.28+0.11 (+0.33%)
At close: 04:00PM EST
33.28 0.00 (0.00%)
After hours: 04:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202233.0034.0432.8433.2833.28722,900
20 Jan 202233.5834.4133.1033.1733.17512,600
19 Jan 202233.4734.0232.7233.4433.44769,900
18 Jan 202234.1334.3233.3933.4533.45487,700
14 Jan 202234.4634.7534.1734.5534.55690,600
13 Jan 202234.9535.7034.5734.7434.74560,700
12 Jan 202235.3435.7234.4734.8734.87708,800
11 Jan 202234.6135.3334.3435.2535.25583,800
10 Jan 202233.6834.5933.0334.5334.53510,200
07 Jan 202234.4334.7533.8034.0634.06508,900
06 Jan 202234.6635.3134.5234.6134.61497,100
05 Jan 202235.3335.8734.7534.7634.76630,700
04 Jan 202234.9935.6134.8235.4235.421,135,500
03 Jan 202234.9235.5534.7034.9534.95720,100
31 Dec 202134.8435.1334.6734.7034.70461,500
30 Dec 202135.1335.5734.8134.8734.87456,500
29 Dec 202134.7835.3034.5035.1535.15589,300
28 Dec 202134.9835.3534.6434.7834.78563,500
27 Dec 202134.9835.0934.5534.9934.99506,900
23 Dec 202134.6935.2234.6334.9234.92517,000
22 Dec 202134.1034.7434.0134.6634.66978,300
21 Dec 202132.7034.2332.5734.0134.01645,200
20 Dec 202132.6933.1031.8832.3632.36986,900
17 Dec 202133.1133.7332.7133.2433.241,711,200
16 Dec 202133.6233.9432.7433.0333.031,122,600
15 Dec 202132.4333.4732.0133.4733.47916,900
14 Dec 202133.0033.7732.3932.5532.55914,900
13 Dec 202133.0433.4032.7933.1333.13659,500
10 Dec 202133.0833.5832.6133.0933.09517,900
09 Dec 202133.0833.4732.8032.9232.92679,000
08 Dec 202132.3833.4932.2533.4333.43899,300
07 Dec 202132.0532.6031.9632.2032.201,093,000
06 Dec 202130.5232.1330.3531.6731.671,298,300
03 Dec 202129.8430.0929.2029.7329.73805,100
02 Dec 202128.4929.9728.4829.8229.82916,500
01 Dec 202129.9030.1928.3928.3928.39843,400
30 Nov 202129.7830.1829.0729.1429.141,085,100
29 Nov 202130.7230.7229.8430.0630.06782,600
26 Nov 202131.2331.5530.0130.3330.33537,500
24 Nov 202131.1632.2831.1631.9231.92356,700
23 Nov 202131.6732.2331.5632.0432.04630,400
22 Nov 202132.9333.4631.9331.9531.95616,200
19 Nov 202133.2333.5132.8632.9132.91563,000
18 Nov 202133.8433.9632.2833.2233.22990,200
17 Nov 202134.4534.5533.5333.8633.861,032,800
16 Nov 202134.6134.8234.2334.5234.52759,200
15 Nov 202136.0136.0134.5734.7134.71643,600
12 Nov 202134.6435.3034.0735.1535.15683,900
11 Nov 202134.7534.7934.1434.5734.57682,200
10 Nov 202133.9934.9233.9934.7734.771,102,500
09 Nov 202131.6633.9031.6633.8433.841,782,700
08 Nov 202132.6133.1531.5731.6431.641,459,500
05 Nov 202131.9432.6531.6432.3532.355,500,800
04 Nov 202131.9232.7231.2531.5931.591,563,100
03 Nov 202130.1831.1429.9630.9030.90943,300
02 Nov 202132.0532.1530.0530.1530.15714,600
01 Nov 202130.7432.1730.5832.1332.13682,900
29 Oct 202130.8531.1630.6030.6830.68704,200
28 Oct 202130.3731.0130.3730.9930.99982,500
27 Oct 202130.4130.6729.6930.2230.221,077,200
26 Oct 202130.6431.2330.3930.4930.49535,900
25 Oct 202131.0031.7730.4330.5230.52624,000
22 Oct 202131.0431.3630.7130.9030.90482,900
21 Oct 202131.1331.2830.8631.0431.04366,100
20 Oct 202131.0331.4331.0331.2531.25331,100
19 Oct 202131.1731.3130.9431.0931.09268,300
18 Oct 202131.0131.2130.8031.0531.05272,900
15 Oct 202131.5831.6931.1731.2031.20447,700
14 Oct 202130.3831.3230.3231.1531.15592,000
13 Oct 202130.8130.8128.9730.0830.08726,300
12 Oct 202129.4730.1229.2129.9129.91554,000
11 Oct 202130.0230.3229.4829.5229.52609,400
08 Oct 202130.8831.1330.1430.1530.15496,500
07 Oct 202130.6331.1930.6330.8230.82922,200
06 Oct 202130.3730.8530.0730.4030.40416,400
05 Oct 202130.6831.0530.4830.6930.69440,900
04 Oct 202131.3731.3730.4930.6030.60586,800
01 Oct 202130.9831.6730.6031.4631.46460,400
30 Sept 202131.1231.4530.7230.7330.73486,000
29 Sept 202130.7531.4130.5131.0231.02663,600
28 Sept 202131.1731.2330.4130.5830.58614,300
27 Sept 202131.4032.3531.1231.3231.321,056,200
24 Sept 202131.3331.9831.1631.4131.41381,600
23 Sept 202131.1631.6131.0731.4231.42812,600
22 Sept 202130.9632.0630.8530.9930.99830,500
21 Sept 202130.9131.0130.5130.8030.80728,600
20 Sept 202130.7932.6430.2930.7930.79598,100
17 Sept 202132.0032.0031.1531.3031.301,714,700
16 Sept 202132.5232.5231.8231.8731.87530,200
15 Sept 202132.0332.5531.8532.4532.45579,100
14 Sept 202132.4732.4931.9632.0532.05693,300
13 Sept 202132.2932.3731.3832.2832.28563,600
10 Sept 202132.6332.7131.9732.0532.05527,800
09 Sept 202132.4332.7332.2232.5432.54497,400
08 Sept 202132.6632.8332.2132.5332.53549,300
07 Sept 202133.3733.9732.8032.8232.82708,400
03 Sept 202132.8833.4532.7033.2733.271,168,800
02 Sept 202132.4232.9932.2632.9032.90817,000
01 Sept 202132.1932.7732.1932.4732.47511,700
31 Aug 202132.1532.3931.9232.2332.231,025,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...