ACI Worldwide Inc. (ACIW)
NASDAQ: ACIW
· Real-Time Price · USD
46.65
-0.64 (-1.35%)
At close: Aug 14, 2025, 3:59 PM
46.98
0.71%
Pre-market: Aug 15, 2025, 04:50 AM EDT
ACIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.03 | 47.03 | 46.29 | 46.61 | 46.61 | -1.44% | 919,623 |
| Aug 13, 2025 | 46.52 | 47.62 | 46.29 | 47.29 | 47.29 | 2.05% | 1,117,867 |
| Aug 12, 2025 | 44.53 | 46.49 | 44.49 | 46.34 | 46.34 | 4.39% | 1,155,770 |
| Aug 11, 2025 | 44.58 | 45.13 | 44.29 | 44.39 | 44.39 | -0.36% | 935,000 |
| Aug 8, 2025 | 44.07 | 45.38 | 43.73 | 44.55 | 44.55 | 1.85% | 1,228,600 |
| Aug 7, 2025 | 45.20 | 46.36 | 42.80 | 43.74 | 43.74 | 3.77% | 1,453,807 |
| Aug 6, 2025 | 41.63 | 42.23 | 41.26 | 42.15 | 42.15 | 1.47% | 1,159,230 |
| Aug 5, 2025 | 41.94 | 41.94 | 41.19 | 41.54 | 41.54 | -0.93% | 758,642 |
| Aug 4, 2025 | 41.08 | 42.16 | 40.80 | 41.93 | 41.93 | 2.92% | 911,034 |
| Aug 1, 2025 | 41.86 | 42.13 | 40.45 | 40.74 | 40.74 | -4.28% | 1,156,636 |
| Jul 31, 2025 | 43.65 | 43.74 | 42.51 | 42.56 | 42.56 | -2.63% | 904,100 |
| Jul 30, 2025 | 43.70 | 44.49 | 43.39 | 43.71 | 43.71 | 0.16% | 787,205 |
| Jul 29, 2025 | 44.94 | 45.15 | 43.60 | 43.64 | 43.64 | -1.98% | 1,057,727 |
| Jul 28, 2025 | 44.98 | 45.20 | 44.45 | 44.52 | 44.52 | -0.62% | 1,010,234 |
| Jul 25, 2025 | 45.17 | 45.45 | 44.55 | 44.80 | 44.80 | -0.33% | 886,400 |
| Jul 24, 2025 | 45.97 | 46.17 | 44.91 | 44.95 | 44.95 | -2.20% | 616,634 |
| Jul 23, 2025 | 45.52 | 46.18 | 44.71 | 45.96 | 45.96 | 0.97% | 1,009,949 |
| Jul 22, 2025 | 45.01 | 45.82 | 44.76 | 45.52 | 45.52 | 1.16% | 730,500 |
| Jul 21, 2025 | 45.40 | 45.70 | 44.92 | 45.00 | 45.00 | -0.75% | 415,468 |
| Jul 18, 2025 | 45.89 | 45.89 | 45.25 | 45.34 | 45.34 | -0.79% | 480,834 |