ACI Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	323,667
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%	915,788
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%	910,390
Oct 4, 2024	50.75	52.10	50.50	51.89	51.89	3.72%	638,356
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%	556,368
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%	758,997
Sep 24, 2024	50.36	50.58	49.91	50.20	50.20	-0.28%	586,893
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%	1,039,485
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%	572,557
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%	418,464
Sep 11, 2024	46.75	47.09	46.18	47.03	47.03	-0.06%	572,298
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%	636,398
Sep 5, 2024	48.31	49.22	47.97	49.00	49.00	0.86%	670,189
Sep 4, 2024	48.85	49.75	48.54	48.58	48.58	-0.76%	720,400
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%	714,081
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%	518,276
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%	433,465
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	-	428,855
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%	524,070
Aug 16, 2024	47.10	47.51	46.87	47.50	47.50	0.76%	649,667
Aug 15, 2024	47.54	47.69	46.67	47.14	47.14	0.68%	573,557
Aug 14, 2024	47.34	47.50	46.38	46.82	46.82	-0.70%	587,399
Aug 13, 2024	45.75	47.16	45.75	47.15	47.15	3.33%	1,222,967
Aug 12, 2024	46.36	46.78	45.10	45.63	45.63	-2.06%	963,270
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%	652,174
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%	1,394,362
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
Jul 31, 2024	43.29	43.69	42.79	43.23	43.23	1.05%	1,311,905
Jul 30, 2024	43.37	43.95	42.38	42.78	42.78	-0.86%	916,769
Jul 29, 2024	43.05	43.81	42.79	43.15	43.15	0.37%	394,950
Jul 26, 2024	43.17	43.59	42.30	42.99	42.99	0.92%	516,095
Jul 25, 2024	41.74	43.17	41.42	42.60	42.60	2.68%	1,127,269
Jul 24, 2024	42.24	42.75	41.48	41.49	41.49	-2.72%	488,258
Jul 23, 2024	42.46	43.28	42.32	42.65	42.65	0.80%	675,782
Jul 22, 2024	41.50	42.31	40.94	42.31	42.31	2.10%	1,305,457
Jul 19, 2024	41.90	42.07	41.33	41.44	41.44	-0.88%	865,922
Jul 18, 2024	42.43	42.70	41.68	41.81	41.81	-1.67%	617,693
Jul 17, 2024	42.35	43.10	42.14	42.52	42.52	-0.77%	1,043,414
Jul 16, 2024	41.64	43.03	41.49	42.85	42.85	4.03%	1,227,333
Jul 15, 2024	40.57	41.41	40.33	41.19	41.19	2.59%	492,979
Jul 12, 2024	40.48	40.48	39.93	40.15	40.15	-0.07%	605,238
Jul 11, 2024	39.57	40.39	39.22	40.18	40.18	3.29%	991,247
Jul 10, 2024	39.11	39.20	38.59	38.90	38.90	-0.10%	439,536
Jul 9, 2024	39.30	39.44	38.87	38.94	38.94	-0.84%	358,966
Jul 8, 2024	39.62	39.76	39.25	39.27	39.27	-0.25%	368,352
Jul 5, 2024	38.97	39.53	38.97	39.37	39.37	0.48%	428,230
Jul 3, 2024	39.17	39.62	39.05	39.18	39.18	0.36%	352,430
Jul 2, 2024	39.17	39.51	39.01	39.04	39.04	-0.36%	754,904
Jul 1, 2024	39.58	39.73	39.00	39.18	39.18	-1.04%	1,307,318
Jun 28, 2024	38.82	39.61	38.66	39.59	39.59	2.83%	2,102,871
Jun 27, 2024	38.24	38.55	37.84	38.50	38.50	1.16%	541,482
Jun 26, 2024	37.46	38.10	37.46	38.06	38.06	1.01%	683,666
Jun 25, 2024	37.03	37.71	36.78	37.68	37.68	1.70%	618,982
Jun 24, 2024	36.91	37.42	36.81	37.05	37.05	-0.24%	666,386
Jun 21, 2024	36.43	37.14	36.17	37.14	37.14	1.70%	2,331,122
Jun 20, 2024	36.02	36.56	35.99	36.52	36.52	1.39%	489,525
Jun 18, 2024	36.16	36.45	35.85	36.02	36.02	-0.69%	511,681
Jun 17, 2024	35.65	36.30	35.30	36.27	36.27	1.34%	407,681
Jun 14, 2024	34.98	35.79	34.96	35.79	35.79	0.90%	506,595
Jun 13, 2024	36.36	36.39	35.23	35.47	35.47	0.62%	517,279
Jun 12, 2024	35.21	35.63	34.51	35.25	35.25	2.62%	465,425
Jun 11, 2024	34.14	34.59	34.04	34.35	34.35	-0.26%	486,894
Jun 10, 2024	34.44	34.74	33.32	34.44	34.44	-1.35%	604,747
Jun 7, 2024	35.05	35.48	34.81	34.91	34.91	-1.19%	425,031
Jun 6, 2024	35.36	36.26	35.28	35.33	35.33	0.23%	467,900
Jun 5, 2024	34.96	35.40	34.72	35.25	35.25	1.44%	612,632
Jun 4, 2024	34.96	35.39	34.57	34.75	34.75	-1.73%	891,405
Jun 3, 2024	36.10	36.10	35.03	35.36	35.36	-1.81%	667,218
May 31, 2024	35.13	36.08	35.10	36.01	36.01	3.18%	779,524
May 30, 2024	34.76	35.10	34.38	34.90	34.90	0.40%	583,868
May 29, 2024	34.28	35.03	33.96	34.76	34.76	-	502,197
May 28, 2024	35.44	35.53	34.52	34.76	34.76	-1.86%	431,647