ACI Worldwide Inc.

51.73
-0.47 (-0.90%)
At close: Feb 20, 2025, 3:59 PM
52.70
1.88%
After-hours: Feb 20, 2025, 06:00 PM EST

ACIW Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 52.61 53.00 51.57 52.20 -0.53 -1.01% 651,896
Feb 18, 2025 52.38 52.73 51.94 52.73 0.22 0.42% 337,123
Feb 14, 2025 52.74 53.24 52.17 52.51 -0.03 -0.06% 452,600
Feb 13, 2025 52.17 52.71 51.44 52.54 0.92 1.78% 437,516
Feb 12, 2025 51.49 51.98 51.02 51.62 -0.69 -1.32% 407,900
Feb 11, 2025 52.44 52.77 51.92 52.31 -0.66 -1.25% 502,544
Feb 10, 2025 53.15 53.51 52.69 52.97 0.08 0.15% 557,500
Feb 7, 2025 54.15 54.15 52.73 52.89 -1.14 -2.11% 564,600
Feb 6, 2025 55.29 55.30 53.47 54.03 -0.80 -1.46% 662,053
Feb 5, 2025 53.90 55.12 53.10 54.83 1.13 2.10% 774,955
Feb 4, 2025 53.40 54.16 53.40 53.70 0.29 0.54% 467,965
Feb 3, 2025 52.31 53.65 51.60 53.41 -0.14 -0.26% 1,258,118
Jan 31, 2025 54.47 54.71 53.26 53.55 -0.80 -1.47% 527,900
Jan 30, 2025 53.89 55.33 53.86 54.35 0.66 1.23% 619,632
Jan 29, 2025 53.63 54.31 53.26 53.69 -0.25 -0.46% 493,243
Jan 28, 2025 53.13 54.39 52.64 53.94 0.69 1.30% 481,477
Jan 27, 2025 51.69 53.62 51.55 53.25 1.06 2.03% 595,142
Jan 24, 2025 52.51 52.56 51.71 52.19 -0.31 -0.59% 565,000
Jan 23, 2025 52.66 53.03 51.92 52.50 -0.38 -0.72% 1,095,300
Jan 22, 2025 54.53 54.86 52.69 52.88 -1.66 -3.04% 618,532
Jan 21, 2025 54.49 55.08 54.00 54.54 0.70 1.30% 507,412
Jan 17, 2025 55.37 55.39 53.30 53.84 -0.50 -0.92% 576,526
Jan 16, 2025 53.57 54.80 53.57 54.34 0.86 1.61% 876,400
Jan 15, 2025 53.46 53.79 52.41 53.48 1.08 2.06% 610,800
Jan 14, 2025 52.21 52.80 51.63 52.40 0.78 1.51% 478,000
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

Create Price Alert on ACIW

Your price alert will notify you when the stock price is above 51.73.

Add to Watchlist