ACI Worldwide Inc. (ACIW)
56.70
1.99 (3.64%)
At close: Apr 01, 2025, 3:59 PM
56.75
0.09%
After-hours: Apr 01, 2025, 07:33 PM EDT
ACI Worldwide Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 53.65 | 54.99 | 53.22 | 54.71 | 0.43 | 0.79% | 986,026 |
| Mar 28, 2025 | 54.91 | 55.42 | 53.67 | 54.28 | -0.89 | -1.61% | 595,550 |
| Mar 27, 2025 | 55.02 | 55.40 | 54.12 | 55.17 | 0.09 | 0.16% | 424,548 |
| Mar 26, 2025 | 55.26 | 55.87 | 54.65 | 55.08 | -0.18 | -0.33% | 458,500 |
| Mar 25, 2025 | 54.68 | 55.83 | 54.50 | 55.26 | 0.83 | 1.52% | 427,500 |
| Mar 24, 2025 | 54.04 | 54.64 | 53.84 | 54.43 | 1.38 | 2.60% | 522,300 |
| Mar 21, 2025 | 52.92 | 53.36 | 52.20 | 53.05 | -0.45 | -0.84% | 1,260,100 |
| Mar 20, 2025 | 53.07 | 54.05 | 53.07 | 53.50 | -0.04 | -0.07% | 411,347 |
| Mar 19, 2025 | 52.58 | 53.90 | 52.53 | 53.54 | 1.02 | 1.94% | 448,800 |
| Mar 18, 2025 | 53.00 | 53.15 | 52.38 | 52.52 | -0.74 | -1.39% | 877,337 |
| Mar 17, 2025 | 52.76 | 53.66 | 52.42 | 53.26 | 0.34 | 0.64% | 488,907 |
| Mar 14, 2025 | 51.67 | 53.29 | 51.25 | 52.92 | 1.86 | 3.64% | 551,201 |
| Mar 13, 2025 | 51.39 | 51.56 | 50.71 | 51.06 | -0.55 | -1.07% | 494,700 |
| Mar 12, 2025 | 51.90 | 52.68 | 51.27 | 51.61 | -0.16 | -0.31% | 650,536 |
| Mar 11, 2025 | 51.69 | 52.62 | 51.57 | 51.77 | 0.08 | 0.15% | 636,100 |
| Mar 10, 2025 | 52.27 | 52.39 | 51.24 | 51.69 | -1.52 | -2.86% | 812,427 |
| Mar 7, 2025 | 52.78 | 53.69 | 51.60 | 53.21 | 0.33 | 0.62% | 553,500 |
| Mar 6, 2025 | 53.22 | 54.78 | 52.34 | 52.88 | -1.32 | -2.44% | 700,900 |
| Mar 5, 2025 | 53.63 | 54.64 | 53.21 | 54.20 | 0.50 | 0.93% | 644,300 |
| Mar 4, 2025 | 54.38 | 55.17 | 53.13 | 53.70 | -1.25 | -2.27% | 839,400 |
| Mar 3, 2025 | 57.36 | 58.14 | 54.72 | 54.95 | -2.40 | -4.18% | 1,110,900 |
| Feb 28, 2025 | 54.50 | 57.38 | 54.25 | 57.35 | 2.88 | 5.29% | 1,482,232 |
| Feb 27, 2025 | 51.37 | 54.98 | 50.93 | 54.47 | 3.89 | 7.69% | 1,530,411 |
| Feb 26, 2025 | 50.56 | 51.67 | 50.40 | 50.58 | 0.02 | 0.04% | 696,000 |
| Feb 25, 2025 | 50.34 | 50.98 | 49.81 | 50.56 | 0.18 | 0.36% | 470,534 |
| Feb 24, 2025 | 50.75 | 51.03 | 49.68 | 50.38 | -0.18 | -0.36% | 843,707 |
| Feb 21, 2025 | 51.87 | 52.16 | 50.49 | 50.56 | -1.14 | -2.21% | 818,500 |
| Feb 20, 2025 | 51.94 | 52.16 | 50.85 | 51.70 | -0.50 | -0.96% | 461,453 |
| Feb 19, 2025 | 52.61 | 53.00 | 51.57 | 52.20 | -0.53 | -1.01% | 651,900 |
| 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 |