Australia markets open in 5 hours 13 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.78-0.73 (-2.75%)
As of 02:47PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202226.3526.5025.7625.7825.78324,072
16 Aug 202225.6126.6025.3926.5126.511,044,600
15 Aug 202225.8725.9825.6425.7525.75959,000
12 Aug 202226.2826.4925.9826.1326.13550,600
11 Aug 202226.7526.7526.1226.1326.13412,400
10 Aug 202226.0526.9326.0526.4326.43523,700
09 Aug 202225.9226.0825.4625.8625.86709,500
08 Aug 202226.3726.6425.8525.9225.92659,400
05 Aug 202226.9726.9725.7726.1526.15797,000
04 Aug 202228.4628.4626.0327.1927.191,129,200
03 Aug 202228.4629.0328.4428.5028.50793,200
02 Aug 202228.4529.3528.0828.3828.38396,200
01 Aug 202228.2628.9628.1928.6428.64675,000
29 July 202227.9728.5927.6228.5328.53783,400
28 July 202227.9628.2127.5327.8627.86632,100
27 July 202227.8028.1627.6127.9027.90868,700
26 July 202227.1527.5127.1527.4827.48419,300
25 July 202227.5927.6027.2327.3327.33297,000
22 July 202227.5627.7927.2127.4827.48399,100
21 July 202227.2427.4626.9827.4527.45483,200
20 July 202227.4527.5927.0127.2927.29533,300
19 July 202226.8027.3326.4627.2527.25601,900
18 July 202227.0027.2026.3426.4526.45391,300
15 July 202226.9927.0926.5926.8226.82722,300
14 July 202225.7826.2325.7426.0326.03516,500
13 July 202226.5326.5925.9626.2426.24550,100
12 July 202227.1727.4926.8327.0027.00562,500
11 July 202226.8627.2826.7127.1627.16658,500
08 July 202226.9427.7526.6327.1127.11584,000
07 July 202226.1727.1625.8827.1527.15597,500
06 July 202226.2627.0425.6926.0326.03412,200
05 July 202225.4726.2525.1026.2326.23562,400
01 July 202226.1126.3325.6625.8725.87565,700
30 June 202225.7626.4825.3825.8925.891,241,800
29 June 202226.3426.4525.7025.9725.97576,100
28 June 202227.4827.6626.1026.1126.11954,800
27 June 202227.4227.5626.8927.2427.24452,700
24 June 202226.3527.3525.3827.3427.341,941,600
23 June 202225.7326.2725.5626.2426.24379,300
22 June 202225.1925.9524.7725.6125.61614,700
21 June 202225.6325.7925.2525.5025.50611,600
17 June 202224.3525.3724.1025.2025.201,511,200
16 June 202225.2825.3423.6324.0824.081,098,900
15 June 202226.2426.2925.4825.8325.83653,200
14 June 202226.1726.9125.7626.0226.02548,400
13 June 202226.2926.6925.8726.0026.00791,600
10 June 202227.1027.3926.9527.0627.06506,300
09 June 202227.5928.0127.5627.6227.62564,300
08 June 202228.1829.5627.5727.7127.71578,500
07 June 202227.7328.4127.7128.3828.38589,300
06 June 202227.5627.8227.4327.7327.73554,600
03 June 202227.6627.7727.3027.5327.53619,700
02 June 202227.0928.0326.9327.8627.86710,500
01 June 202226.9227.3626.8327.1327.131,092,600
31 May 202226.1526.7126.0026.6426.641,356,500
27 May 202226.2626.6726.2226.3526.35531,600
26 May 202225.9626.4525.9326.2026.20428,700
25 May 202225.5726.1224.9025.9225.92536,500
24 May 202225.8225.9724.7825.5525.55577,400
23 May 202226.1026.2925.8026.0026.00708,200
20 May 202226.0426.4825.4625.8625.86693,200
19 May 202225.0426.1624.8325.7725.77785,900
18 May 202225.4125.8624.9425.1125.11496,600
17 May 202225.7725.9925.0325.6625.661,213,400
16 May 202225.4726.2125.0725.2525.25445,300
13 May 202225.5826.1125.4525.7525.75598,700
12 May 202224.4325.3824.4025.2925.29748,200
11 May 202225.7126.1624.5024.6024.60642,500
10 May 202226.2126.3425.6225.8725.87805,800
09 May 202226.4726.7025.7625.8225.82816,000
06 May 202227.4827.7326.3326.9326.93770,400
05 May 202227.8728.9426.7627.3727.37763,500
04 May 202227.6828.4827.1128.4828.48556,800
03 May 202227.5827.9427.2327.7527.75415,000
02 May 202227.6227.9526.9827.6327.63711,900
29 Apr 202227.7728.1027.4927.6227.62632,400
28 Apr 202227.3827.9827.2327.8927.89390,600
27 Apr 202227.1027.4326.8226.9026.90569,800
26 Apr 202228.0628.0827.0527.1127.11514,300
25 Apr 202228.1628.4927.3728.4028.40647,700
22 Apr 202228.4529.1128.1528.3528.35913,300
21 Apr 202229.2129.4128.2828.5428.54675,300
20 Apr 202228.7929.2728.3129.0329.03523,900
19 Apr 202227.7028.7127.7028.5628.561,052,200
18 Apr 202227.4328.1327.2727.8227.82564,000
14 Apr 202227.3327.6526.4127.4927.49789,100
13 Apr 202227.0727.5726.7327.3127.31519,900
12 Apr 202227.9527.9527.0627.1427.14882,200
11 Apr 202226.5227.9726.3827.6027.601,549,100
08 Apr 202226.6127.1425.9326.7426.74946,800
07 Apr 202227.2227.3126.3126.6726.67990,100
06 Apr 202228.3328.6527.2127.3727.37857,000
05 Apr 202229.5929.9528.5028.7428.74753,000
04 Apr 202229.2230.1429.2229.6229.621,173,000
01 Apr 202231.6532.7429.9830.0530.051,658,400
31 Mar 202232.2432.6531.3231.4931.492,845,500
30 Mar 202233.1633.3132.2932.2932.29948,800
29 Mar 202232.9833.5932.8333.2633.26542,500
28 Mar 202232.4632.7132.0532.5132.51280,200
25 Mar 202232.6332.7432.3532.5632.56322,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...