ACI Worldwide Inc.
53.32
0.92 (1.76%)
At close: Jan 15, 2025, 9:46 AM

ACIW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 52.21 52.80 51.63 52.40 0.78 1.51% 477,599
Jan 13, 2025 50.36 51.70 50.30 51.62 0.28 0.55% 588,650
Jan 10, 2025 51.12 51.80 50.88 51.34 -0.78 -1.50% 737,400
Jan 8, 2025 50.51 52.16 50.26 52.12 1.01 1.98% 488,549
Jan 7, 2025 52.64 52.70 50.25 51.11 -1.62 -3.07% 795,023
Jan 6, 2025 53.26 53.50 52.67 52.73 -0.48 -0.90% 656,500
Jan 3, 2025 52.85 53.95 52.45 53.21 0.62 1.18% 448,737
Jan 2, 2025 52.56 52.76 51.78 52.59 0.68 1.31% 522,300
Dec 31, 2024 51.76 52.25 51.31 51.91 0.42 0.82% 698,340
Dec 30, 2024 51.08 52.06 50.60 51.49 -0.41 -0.79% 1,178,521
Dec 27, 2024 52.44 52.48 51.33 51.90 -1.00 -1.89% 454,213
Dec 26, 2024 52.56 53.00 52.33 52.90 0.01 0.02% 375,501
Dec 24, 2024 52.27 53.00 52.17 52.89 0.78 1.50% 255,810
Dec 23, 2024 52.83 53.00 51.53 52.11 -0.93 -1.75% 525,800
Dec 20, 2024 51.77 53.40 51.59 53.04 0.61 1.16% 2,203,532
Dec 19, 2024 52.48 53.42 52.23 52.43 0.53 1.02% 792,900
Dec 18, 2024 54.07 54.87 51.38 51.90 -1.87 -3.48% 763,900
Dec 17, 2024 54.74 55.32 53.47 53.77 -1.12 -2.04% 561,600
Dec 16, 2024 54.01 55.03 54.01 54.89 0.88 1.63% 618,412
Dec 13, 2024 54.53 55.34 53.86 54.01 -0.59 -1.08% 503,412
Dec 12, 2024 55.15 56.18 54.59 54.60 -1.25 -2.24% 609,600
Dec 11, 2024 55.06 56.29 54.61 55.85 2.44 4.57% 1,018,000
Dec 10, 2024 54.00 54.47 53.13 53.41 -0.46 -0.85% 916,100
Dec 9, 2024 56.02 56.67 53.50 53.87 -1.96 -3.51% 791,243
Dec 6, 2024 55.41 56.22 55.19 55.83 0.61 1.10% 448,843
Dec 5, 2024 56.40 56.71 54.81 55.22 -1.21 -2.14% 594,400
Dec 4, 2024 56.61 57.81 56.21 56.43 -0.09 -0.16% 769,315
Dec 3, 2024 57.15 57.70 56.02 56.52 -0.62 -1.09% 532,700
Dec 2, 2024 56.79 57.41 55.38 57.14 0.32 0.56% 789,322
Nov 29, 2024 57.08 57.28 56.48 56.82 0.16 0.28% 317,900
Nov 27, 2024 57.45 57.64 56.21 56.66 -0.64 -1.12% 468,328
Nov 26, 2024 58.13 58.16 56.78 57.30 -1.01 -1.73% 674,700
Nov 25, 2024 59.16 59.71 58.22 58.31 -0.33 -0.56% 1,149,300
Nov 22, 2024 55.88 58.77 55.86 58.64 2.92 5.24% 912,101
Nov 21, 2024 55.17 55.83 54.88 55.72 0.99 1.81% 529,842
Nov 20, 2024 54.70 55.13 53.77 54.73 0.28 0.51% 503,828
Nov 19, 2024 53.94 54.57 53.75 54.45 -0.13 -0.24% 454,323
Nov 18, 2024 54.22 54.99 53.87 54.58 0.29 0.53% 434,040
Nov 15, 2024 55.04 55.12 53.80 54.29 -0.71 -1.29% 441,829
Nov 14, 2024 56.69 57.19 54.57 55.00 -1.69 -2.98% 560,200
Nov 13, 2024 56.96 57.62 56.26 56.69 -0.08 -0.14% 947,900
Nov 12, 2024 55.32 57.28 55.12 56.77 0.95 1.70% 1,791,500
Nov 11, 2024 58.38 59.15 55.67 55.82 -2.19 -3.78% 1,200,629
Nov 8, 2024 58.84 59.00 57.72 58.01 -1.19 -2.01% 1,332,141
Nov 7, 2024 55.00 59.60 55.00 59.20 4.78 8.78% 1,188,169
Nov 6, 2024 53.23 54.47 52.89 54.42 3.25 6.35% 1,262,900
Nov 5, 2024 50.28 51.49 50.28 51.17 1.02 2.03% 525,421
Nov 4, 2024 49.38 50.16 49.14 50.15 0.66 1.33% 460,145
Nov 1, 2024 49.41 50.05 49.27 49.49 0.29 0.59% 440,800
Oct 31, 2024 49.72 49.94 49.06 49.20 -0.70 -1.40% 484,742

Create Price Alert on ACIW

Your price alert will notify you when the stock price is above 53.32.

Add to Watchlist