ACI Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.77	53.40	51.69	53.04	53.04	1.16%	1,661,620
Dec 19, 2024	52.48	53.42	52.23	52.43	52.43	1.02%	792,900
Dec 18, 2024	54.07	54.87	51.38	51.90	51.90	-3.48%	763,900
Dec 17, 2024	54.74	55.32	53.47	53.77	53.77	-2.04%	561,600
Dec 16, 2024	54.01	55.03	54.01	54.89	54.89	1.63%	618,412
Dec 13, 2024	54.53	55.34	53.86	54.01	54.01	-1.08%	503,412
Dec 12, 2024	55.15	56.18	54.59	54.60	54.60	-2.24%	609,600
Dec 11, 2024	55.06	56.29	54.61	55.85	55.85	4.57%	1,018,000
Dec 10, 2024	54.00	54.47	53.13	53.41	53.41	-0.85%	916,100
Dec 9, 2024	56.02	56.67	53.50	53.87	53.87	-3.51%	791,243
Dec 6, 2024	55.41	56.22	55.19	55.83	55.83	1.10%	448,843
Dec 5, 2024	56.40	56.71	54.81	55.22	55.22	-2.14%	594,400
Dec 4, 2024	56.61	57.81	56.21	56.43	56.43	-0.16%	769,315
Dec 3, 2024	57.15	57.70	56.02	56.52	56.52	-1.09%	532,700
Dec 2, 2024	56.79	57.41	55.38	57.14	57.14	0.56%	789,322
Nov 29, 2024	57.08	57.28	56.48	56.82	56.82	0.28%	317,900
Nov 27, 2024	57.45	57.64	56.21	56.66	56.66	-1.12%	468,328
Nov 26, 2024	58.13	58.16	56.78	57.30	57.30	-1.73%	674,700
Nov 25, 2024	59.16	59.71	58.22	58.31	58.31	-0.56%	1,149,300
Nov 22, 2024	55.88	58.77	55.86	58.64	58.64	5.24%	912,101
Nov 21, 2024	55.17	55.83	54.88	55.72	55.72	1.81%	529,842
Nov 20, 2024	54.70	55.13	53.77	54.73	54.73	0.51%	503,828
Nov 19, 2024	53.94	54.57	53.75	54.45	54.45	-0.24%	454,323
Nov 18, 2024	54.22	54.99	53.87	54.58	54.58	0.53%	434,040
Nov 15, 2024	55.04	55.12	53.80	54.29	54.29	-1.29%	441,829
Nov 14, 2024	56.69	57.19	54.57	55.00	55.00	-2.98%	560,200
Nov 13, 2024	56.96	57.62	56.26	56.69	56.69	-0.14%	947,900
Nov 12, 2024	55.32	57.28	55.12	56.77	56.77	1.70%	1,791,500
Nov 11, 2024	58.38	59.15	55.67	55.82	55.82	-3.78%	1,200,629
Nov 8, 2024	58.84	59.00	57.72	58.01	58.01	-2.01%	1,332,141
Nov 7, 2024	55.00	59.60	55.00	59.20	59.20	8.78%	1,188,169
Nov 6, 2024	53.23	54.47	52.89	54.42	54.42	6.35%	1,262,900
Nov 5, 2024	50.28	51.49	50.28	51.17	51.17	2.03%	525,421
Nov 4, 2024	49.38	50.16	49.14	50.15	50.15	1.33%	460,145
Nov 1, 2024	49.41	50.05	49.27	49.49	49.49	0.59%	440,800
Oct 31, 2024	49.72	49.94	49.06	49.20	49.20	-1.40%	484,742
Oct 30, 2024	49.66	50.46	49.64	49.90	49.90	0.02%	293,000
Oct 29, 2024	49.20	49.94	49.03	49.89	49.89	0.67%	464,724
Oct 28, 2024	49.26	49.92	49.25	49.56	49.56	1.56%	424,836
Oct 25, 2024	49.21	49.59	48.52	48.80	48.80	-0.41%	458,600
Oct 24, 2024	49.27	49.55	48.86	49.00	49.00	-0.35%	412,027
Oct 23, 2024	48.78	49.48	48.72	49.17	49.17	0.53%	590,200
Oct 22, 2024	48.96	49.48	48.71	48.91	48.91	-0.22%	517,334
Oct 21, 2024	50.65	50.67	48.97	49.02	49.02	-3.24%	617,392
Oct 18, 2024	51.48	51.72	50.58	50.66	50.66	-2.46%	613,900
Oct 17, 2024	52.76	52.91	51.84	51.94	51.94	-1.76%	536,604
Oct 16, 2024	53.12	53.27	52.62	52.87	52.87	0.46%	406,315
Oct 15, 2024	52.77	53.29	52.60	52.63	52.63	-0.06%	323,700
Oct 14, 2024	52.85	52.89	52.41	52.66	52.66	-	367,090
Oct 11, 2024	51.77	52.72	51.77	52.66	52.66	2.15%	915,800
Oct 10, 2024	50.93	51.61	50.19	51.55	51.55	-0.23%	822,608
Oct 9, 2024	50.61	52.10	50.47	51.67	51.67	1.61%	599,953
Oct 8, 2024	50.31	51.06	50.18	50.85	50.85	1.34%	868,833
Oct 7, 2024	51.58	51.66	49.93	50.18	50.18	-3.30%	910,400
Oct 4, 2024	50.75	52.10	50.50	51.89	51.89	3.72%	638,400
Oct 3, 2024	50.12	50.38	49.55	50.03	50.03	-0.18%	549,619
Oct 2, 2024	49.91	50.56	49.78	50.12	50.12	-0.67%	546,949
Oct 1, 2024	50.70	50.87	49.58	50.46	50.46	-0.86%	671,951
Sep 30, 2024	50.00	51.19	49.98	50.90	50.90	1.33%	891,103
Sep 27, 2024	49.71	50.93	49.50	50.23	50.23	1.54%	556,400
Sep 26, 2024	49.59	49.63	49.04	49.47	49.47	0.63%	600,717
Sep 25, 2024	50.19	50.55	48.86	49.16	49.16	-2.07%	759,000
Sep 24, 2024	50.36	50.58	49.91	50.20	50.20	-0.28%	586,900
Sep 23, 2024	50.45	51.00	50.03	50.34	50.34	0.02%	714,585
Sep 20, 2024	49.31	50.80	49.24	50.33	50.33	1.76%	2,429,703
Sep 19, 2024	50.40	50.40	48.97	49.46	49.46	0.61%	1,039,500
Sep 18, 2024	48.92	50.61	48.71	49.16	49.16	0.37%	650,446
Sep 17, 2024	49.36	49.50	48.56	48.98	48.98	0.08%	572,600
Sep 16, 2024	48.55	49.05	48.36	48.94	48.94	0.84%	506,839
Sep 13, 2024	47.63	48.97	47.55	48.53	48.53	2.43%	741,109
Sep 12, 2024	47.23	47.71	46.98	47.38	47.38	0.74%	418,500
Sep 11, 2024	46.75	47.09	46.18	47.03	47.03	-0.06%	572,300
Sep 10, 2024	47.76	47.79	46.35	47.06	47.06	-1.28%	734,320
Sep 9, 2024	47.85	48.35	47.26	47.67	47.67	-0.31%	986,903
Sep 6, 2024	49.07	49.28	47.66	47.82	47.82	-2.41%	636,400
Sep 5, 2024	48.31	49.22	47.97	49.00	49.00	0.86%	670,200
Sep 4, 2024	48.85	49.75	48.54	48.58	48.58	-0.76%	720,509
Sep 3, 2024	50.07	50.52	48.73	48.95	48.95	-2.80%	743,241
Aug 30, 2024	49.67	50.52	49.48	50.36	50.36	1.39%	714,100
Aug 29, 2024	49.00	49.86	48.89	49.67	49.67	1.60%	716,032
Aug 28, 2024	48.79	49.30	48.69	48.89	48.89	-0.51%	518,300
Aug 27, 2024	49.14	49.57	48.61	49.14	49.14	-0.16%	432,945
Aug 26, 2024	49.58	50.07	49.08	49.22	49.22	-0.53%	433,500
Aug 23, 2024	48.41	49.52	47.90	49.48	49.48	2.91%	518,215
Aug 22, 2024	48.08	48.42	47.91	48.08	48.08	-	428,900
Aug 21, 2024	47.89	48.44	47.76	48.08	48.08	0.59%	755,714
Aug 20, 2024	47.79	47.97	47.46	47.80	47.80	-0.10%	382,827
Aug 19, 2024	47.67	47.97	47.16	47.85	47.85	0.74%	524,100
Aug 16, 2024	47.10	47.51	46.87	47.50	47.50	0.76%	649,700
Aug 15, 2024	47.54	47.69	46.67	47.14	47.14	0.68%	573,600
Aug 14, 2024	47.34	47.50	46.38	46.82	46.82	-0.70%	587,400
Aug 13, 2024	45.75	47.16	45.75	47.15	47.15	3.33%	1,223,000
Aug 12, 2024	46.36	46.78	45.10	45.63	45.63	-2.06%	963,300
Aug 9, 2024	46.30	46.71	45.91	46.59	46.59	0.60%	607,118
Aug 8, 2024	45.81	46.67	45.81	46.31	46.31	2.09%	652,200
Aug 7, 2024	46.31	46.57	45.25	45.36	45.36	-0.94%	763,056
Aug 6, 2024	43.72	46.32	43.60	45.79	45.79	5.14%	1,394,400
Aug 5, 2024	42.24	44.06	41.79	43.55	43.55	-2.92%	894,349
Aug 2, 2024	44.60	45.44	44.18	44.86	44.86	-1.95%	1,151,143
Aug 1, 2024	48.25	48.80	45.43	45.75	45.75	5.83%	1,737,139