ACI Worldwide, Inc. (ACIW) NASDAQ

39.77

-0.66(-1.63%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	40.63	39.77	39.77	41.47	39.51	535,550
March 12, 2026	40.96	40.43	40.43	41.92	40.32	821,018
March 11, 2026	42.3	41.44	41.44	42.87	40.77	780,945
March 10, 2026	42.72	42.07	42.07	43	41.27	950,139
March 09, 2026	42.09	42.63	42.63	43.01	40.89	948,560
March 06, 2026	42.41	42.55	42.55	42.87	41.68	778,700
March 05, 2026	42.37	42.86	42.86	42.91	41.69	783,200
March 04, 2026	42.43	42.44	42.44	42.85	41.34	906,003
March 03, 2026	40.19	41.41	41.41	41.95	39.68	692,728
March 02, 2026	39.08	40.35	40.35	41.16	38.74	1.12M
February 27, 2026	39.59	39.68	39.68	40.07	39.24	1.38M
February 26, 2026	40.23	39.8	39.8	41.07	38.05	2.68M
February 25, 2026	39.2	41.48	41.48	41.66	38.84	1.76M
February 24, 2026	38.49	39.08	39.08	39.71	38.49	857,237
February 23, 2026	40.78	38.47	38.47	41.07	38.2	800,700
February 20, 2026	40.75	40.88	0	41.62	40.51	620,021
February 19, 2026	40.63	40.75	0	40.81	40.2	519,519
February 18, 2026	40.77	40.59	0	41.2	40.53	712,324
February 17, 2026	40.31	40.58	0	41.08	40.17	957,800
February 13, 2026	39.66	39.56	0	40.5	39.52	652,144
February 12, 2026	40.49	39.27	0	41.25	38.53	875,900
February 11, 2026	42.45	40.33	0	42.64	40.28	1.39M
February 10, 2026	41.97	42.42	0	42.74	41.83	506,000
February 09, 2026	41.93	41.83	0	42.15	41.45	611,824
February 06, 2026	41.17	42.28	0	42.4	41.17	951,977
February 05, 2026	41.57	40.66	0	42.2	40.49	1.07M
February 04, 2026	39.26	40.97	0	41.42	38.89	925,200
February 03, 2026	42.77	39.52	0	42.83	38.89	2.17M
February 02, 2026	43.36	43.45	0	44.51	43.05	982,947
January 30, 2026	43.08	43.36	0	44.06	42.82	1.14M
January 29, 2026	43.32	43.2	0	43.45	41.86	922,800
January 28, 2026	44.92	43.5	0	45.28	43.44	651,516
January 27, 2026	44.87	44.7	0	44.87	43.83	659,214
January 26, 2026	44.03	44.81	0	45.02	44.01	626,314
January 23, 2026	43.73	44.03	0	44.13	43.34	489,100
January 22, 2026	43.12	43.73	0	44.04	43.12	599,000
January 21, 2026	42.5	42.9	0	43.3	42.48	635,300
January 20, 2026	42.35	42.39	0	43.11	42	551,900
January 16, 2026	43.49	42.99	0	44.06	42.65	732,534
January 15, 2026	45.47	43.49	0	45.72	43.4	971,229
January 14, 2026	45.46	45.47	0	45.67	44.86	426,304
January 13, 2026	47.03	45.63	0	47.53	45.12	468,729
January 12, 2026	46.47	47.1	0	47.41	46.05	540,400
January 09, 2026	46.62	46.77	0	47.11	46	428,200
January 08, 2026	45.89	46.7	0	47.08	45.75	806,700
January 07, 2026	45.94	46.1	0	46.2	45.4	647,813
January 06, 2026	45.86	45.48	0	45.87	45.24	679,400
January 05, 2026	45.37	45.93	0	47.01	45.37	948,300
January 02, 2026	48.01	45.67	0	48.01	45.6	533,975
December 31, 2025	48.11	47.81	0	48.25	47.76	474,200
December 30, 2025	48.44	48.12	0	48.76	48.09	333,202
December 29, 2025	48.68	48.6	0	49.7	48.25	319,341
December 26, 2025	48.79	48.73	0	49.1	48.31	279,147
December 24, 2025	48.92	48.87	0	49.07	48.54	262,244
December 23, 2025	48.69	48.69	0	49.33	48.33	545,100
December 22, 2025	48.1	48.94	0	49.44	48.1	668,513
December 19, 2025	48.14	48.14	0	48.57	47.92	2.16M
December 18, 2025	48.21	48.3	0	48.8	48.06	685,047
December 17, 2025	48.03	48.2	0	48.87	47.76	687,421
December 16, 2025	46.81	48.05	0	48.36	46.81	1.36M