ACI Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	53.46	53.79	52.41	53.48	53.48	2.06%	610,782
Jan 14, 2025	52.21	52.80	51.63	52.40	52.40	1.51%	477,962
Jan 13, 2025	50.36	51.70	50.30	51.62	51.62	0.55%	588,650
Jan 10, 2025	51.12	51.80	50.88	51.34	51.34	-1.50%	737,377
Jan 8, 2025	50.51	52.16	50.26	52.12	52.12	1.98%	488,549
Jan 7, 2025	52.64	52.70	50.25	51.11	51.11	-3.07%	795,023
Jan 6, 2025	53.26	53.50	52.67	52.73	52.73	-0.90%	656,492
Jan 3, 2025	52.85	53.95	52.45	53.21	53.21	1.18%	448,737
Jan 2, 2025	52.56	52.76	51.78	52.59	52.59	1.31%	522,265
Dec 31, 2024	51.76	52.25	51.31	51.91	51.91	0.82%	698,340
Dec 30, 2024	51.08	52.06	50.60	51.49	51.49	-0.79%	1,178,521
Dec 27, 2024	52.44	52.48	51.33	51.90	51.90	-1.89%	454,213
Dec 26, 2024	52.56	53.00	52.33	52.90	52.90	0.02%	375,501
Dec 24, 2024	52.27	53.00	52.17	52.89	52.89	1.50%	255,810
Dec 23, 2024	52.83	53.00	51.53	52.11	52.11	-1.75%	525,800
Dec 20, 2024	51.77	53.40	51.59	53.04	53.04	1.16%	2,203,532
Dec 19, 2024	52.48	53.42	52.23	52.43	52.43	1.02%	792,867
Dec 18, 2024	54.07	54.87	51.38	51.90	51.90	-3.48%	763,888
Dec 17, 2024	54.74	55.32	53.47	53.77	53.77	-2.04%	561,588
Dec 16, 2024	54.01	55.03	54.01	54.89	54.89	1.63%	618,412
Dec 13, 2024	54.53	55.35	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%	609,598
Dec 11, 2024	55.06	56.29	54.61	55.85	55.85	4.57%	1,017,988
Dec 10, 2024	54.00	54.47	53.13	53.41	53.41	-0.85%	916,058
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%	594,388
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%	532,684
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%	317,863
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%	674,679
Nov 25, 2024	59.16	59.71	58.22	58.31	58.31	-0.56%	1,149,298
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%	560,189
Nov 13, 2024	56.96	57.62	56.26	56.69	56.69	-0.14%	947,863
Nov 12, 2024	55.32	57.28	55.12	56.77	56.77	1.70%	1,791,457
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%	1,262,883
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%	440,782
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%	292,965
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%	458,594
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%	590,175
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%	613,858
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