ACI Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.91	55.42	53.67	54.28	54.28	-1.61%	595,550
Mar 27, 2025	55.02	55.40	54.12	55.17	55.17	0.16%	424,548
Mar 26, 2025	55.26	55.87	54.65	55.08	55.08	-0.33%	458,478
Mar 25, 2025	54.68	55.83	54.50	55.26	55.26	1.52%	427,456
Mar 24, 2025	54.04	54.64	53.84	54.43	54.43	2.60%	522,283
Mar 21, 2025	52.92	53.36	52.20	53.05	53.05	-0.84%	1,260,094
Mar 20, 2025	53.07	54.05	53.07	53.50	53.50	-0.07%	411,347
Mar 19, 2025	52.58	53.90	52.53	53.54	53.54	1.94%	448,775
Mar 18, 2025	53.00	53.15	52.38	52.52	52.52	-1.39%	877,337
Mar 17, 2025	52.76	53.66	52.42	53.26	53.26	0.64%	488,907
Mar 14, 2025	51.67	53.29	51.25	52.92	52.92	3.64%	551,201
Mar 13, 2025	51.39	51.56	50.71	51.06	51.06	-1.07%	494,690
Mar 12, 2025	51.90	52.68	51.27	51.61	51.61	-0.31%	650,536
Mar 11, 2025	51.69	52.62	51.57	51.77	51.77	0.15%	636,065
Mar 10, 2025	52.27	52.39	51.24	51.69	51.69	-2.86%	810,286
Mar 7, 2025	52.78	53.69	51.60	53.21	53.21	0.62%	553,462
Mar 6, 2025	53.22	54.78	52.34	52.88	52.88	-2.44%	700,874
Mar 5, 2025	53.63	54.64	53.21	54.20	54.20	0.93%	644,267
Mar 4, 2025	54.38	55.17	53.13	53.70	53.70	-2.27%	839,374
Mar 3, 2025	57.36	58.14	54.72	54.95	54.95	-4.18%	1,110,898
Feb 28, 2025	54.50	57.38	54.25	57.35	57.35	5.29%	1,482,232
Feb 27, 2025	51.37	54.98	50.93	54.47	54.47	7.69%	1,530,411
Feb 26, 2025	50.56	51.67	50.40	50.58	50.58	0.04%	695,979
Feb 25, 2025	50.34	50.98	49.81	50.56	50.56	0.36%	470,534
Feb 24, 2025	50.75	51.03	49.68	50.38	50.38	-0.36%	843,707
Feb 21, 2025	51.87	52.16	50.49	50.56	50.56	-2.21%	818,499
Feb 20, 2025	51.94	52.16	50.85	51.70	51.70	-0.96%	461,453
Feb 19, 2025	52.61	53.00	51.57	52.20	52.20	-1.01%	651,896
Feb 18, 2025	52.38	52.73	51.94	52.73	52.73	0.42%	337,123
Feb 14, 2025	52.74	53.24	52.17	52.51	52.51	-0.06%	452,564
Feb 13, 2025	52.17	52.71	51.44	52.54	52.54	1.78%	437,516
Feb 12, 2025	51.49	51.98	51.02	51.62	51.62	-1.32%	407,900
Feb 11, 2025	52.44	52.77	51.92	52.31	52.31	-1.25%	502,544
Feb 10, 2025	53.15	53.51	52.69	52.97	52.97	0.15%	557,474
Feb 7, 2025	54.15	54.15	52.73	52.89	52.89	-2.11%	564,593
Feb 6, 2025	55.29	55.30	53.47	54.03	54.03	-1.46%	662,053
Feb 5, 2025	53.90	55.12	53.10	54.83	54.83	2.10%	774,955
Feb 4, 2025	53.40	54.16	53.40	53.70	53.70	0.54%	467,965
Feb 3, 2025	52.31	53.65	51.60	53.41	53.41	-0.26%	1,258,118
Jan 31, 2025	54.47	54.71	53.26	53.55	53.55	-1.47%	527,855
Jan 30, 2025	53.89	55.33	53.86	54.35	54.35	1.23%	619,632
Jan 29, 2025	53.63	54.31	53.26	53.69	53.69	-0.46%	493,243
Jan 28, 2025	53.13	54.39	52.64	53.94	53.94	1.30%	481,477
Jan 27, 2025	51.69	53.62	51.55	53.25	53.25	2.03%	595,142
Jan 24, 2025	52.51	52.56	51.71	52.19	52.19	-0.59%	564,976
Jan 23, 2025	52.66	53.03	51.92	52.50	52.50	-0.72%	1,095,278
Jan 22, 2025	54.53	54.86	52.69	52.88	52.88	-3.04%	618,532
Jan 21, 2025	54.49	55.08	54.00	54.54	54.54	1.30%	507,412
Jan 17, 2025	55.37	55.39	53.30	53.84	53.84	-0.92%	576,526
Jan 16, 2025	53.57	54.80	53.57	54.34	54.34	1.61%	876,358