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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	26.44	26.54	26.26	26.32	26.32	313,645
29 Mar 2023	26.06	26.41	25.92	26.24	26.24	565,200
28 Mar 2023	26.06	26.09	25.72	25.93	25.93	725,900
27 Mar 2023	25.41	26.33	25.40	26.26	26.26	539,600
24 Mar 2023	24.66	25.33	24.66	25.27	25.27	1,420,800
23 Mar 2023	25.64	26.03	24.94	24.96	24.96	967,100
22 Mar 2023	26.14	26.42	25.55	25.57	25.57	898,200
21 Mar 2023	26.40	26.57	25.79	26.20	26.20	863,200
20 Mar 2023	26.99	27.16	26.08	26.15	26.15	1,188,500
17 Mar 2023	25.65	27.28	25.65	26.94	26.94	3,889,500
16 Mar 2023	22.44	26.50	22.33	25.78	25.78	3,411,000
15 Mar 2023	22.92	23.18	22.54	22.70	22.70	918,100
14 Mar 2023	23.51	23.81	23.14	23.48	23.48	778,000
13 Mar 2023	23.45	23.71	22.95	22.98	22.98	795,500
10 Mar 2023	24.50	24.52	23.51	23.76	23.76	685,000
09 Mar 2023	25.47	25.52	24.64	24.68	24.68	600,500
08 Mar 2023	25.25	25.50	25.13	25.49	25.49	447,700
07 Mar 2023	25.71	25.80	25.06	25.20	25.20	490,500
06 Mar 2023	25.85	26.11	25.57	25.67	25.67	419,300
03 Mar 2023	26.29	26.29	25.85	25.87	25.87	748,300
02 Mar 2023	26.04	26.21	25.60	26.00	26.00	961,100
01 Mar 2023	26.42	27.23	25.37	25.80	25.80	782,000
28 Feb 2023	25.95	26.20	25.84	25.85	25.85	739,500
27 Feb 2023	26.26	26.39	26.01	26.07	26.07	696,400
24 Feb 2023	25.72	26.20	25.70	26.10	26.10	616,000
23 Feb 2023	26.28	26.48	25.80	26.15	26.15	620,800
22 Feb 2023	25.81	26.09	25.70	26.07	26.07	666,000
21 Feb 2023	25.69	26.00	25.50	25.73	25.73	663,100
17 Feb 2023	26.54	26.54	25.87	25.99	25.99	820,300
16 Feb 2023	26.60	26.89	26.50	26.59	26.59	367,900
15 Feb 2023	26.62	27.18	26.50	26.96	26.96	323,800
14 Feb 2023	27.18	27.49	26.80	26.83	26.83	434,200
13 Feb 2023	27.48	27.48	27.03	27.23	27.23	371,400
10 Feb 2023	27.22	27.50	27.01	27.41	27.41	319,500
09 Feb 2023	28.14	28.25	27.23	27.30	27.30	490,800
08 Feb 2023	28.55	28.62	27.71	27.85	27.85	438,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

ASX 2007,122.30+72.00(+1.02%)

AUD/USD0.6711-0.0006(-0.09%)

OIL74.35-0.02(-0.03%)

GOLD1,997.00-0.70(-0.04%)

Bitcoin AUD41,631.89-760.78(-1.79%)

Get our best money-saving hacks and pro tips now

ACI Worldwide, Inc. (ACIW)

ALL ORDS
7,312.40
+76.40(+1.06%)

ASX 200
7,122.30
+72.00(+1.02%)

AUD/USD
0.6711
-0.0006(-0.09%)

OIL
74.35
-0.02(-0.03%)

GOLD
1,997.00
-0.70(-0.04%)

Bitcoin AUD
41,631.89
-760.78(-1.79%)