ACI Worldwide(ACIW)
$61.85+0.40 (+0.65%)
ACIW
ACI Worldwide historical prices
$61.85
At close:+0.40 (+0.65%)
Want to see ACIW full AI Analyst Report?
ACI Worldwide (ACIW) Historical Prices
509 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.05 | 61.95 | 60.94 | 61.85 | 61.85 | +0.65% | 681,377 | 0.82 |
| Nov 10, 2026 | 61.27 | 61.64 | 60.11 | 61.45 | 61.45 | +2.38% | 1,124,386 | 1.35 |
| Nov 09, 2026 | 60.11 | 61.78 | 59.20 | 61.45 | 61.45 | +2.38% | 2,193,717 | 2.70 |
| Nov 06, 2026 | 57.86 | 60.48 | 57.25 | 60.02 | 60.02 | +0.84% | 1,665,806 | 2.07 |
| Nov 05, 2026 | 60.87 | 63.10 | 58.55 | 59.52 | 59.52 | +0.56% | 2,188,757 | 2.76 |
| Nov 04, 2026 | 59.45 | 59.98 | 58.52 | 59.19 | 59.19 | +1.30% | 1,982,056 | 2.48 |
| Nov 03, 2026 | 58.40 | 59.42 | 57.46 | 58.43 | 58.43 | +0.05% | 1,073,411 | 1.32 |
| Nov 02, 2026 | 56.74 | 58.74 | 56.22 | 58.40 | 58.40 | +3.66% | 862,029 | 1.06 |
| Oct 30, 2026 | 56.45 | 56.45 | 55.44 | 56.34 | 56.34 | +1.15% | 596,878 | 0.71 |
| Oct 29, 2026 | 55.29 | 55.87 | 54.48 | 55.70 | 55.70 | +0.91% | 655,995 | 0.78 |
| Oct 28, 2026 | 54.55 | 55.23 | 53.89 | 55.20 | 55.20 | +0.99% | 739,601 | 0.88 |
| Oct 27, 2026 | 55.30 | 55.69 | 54.50 | 54.66 | 54.66 | -1.83% | 1,015,347 | 1.21 |
| Oct 26, 2026 | 55.91 | 56.70 | 55.28 | 55.68 | 55.68 | -0.36% | 850,702 | 1.01 |
| Oct 23, 2026 | 55.57 | 56.18 | 54.94 | 55.88 | 55.88 | -0.55% | 833,105 | 0.99 |
| Oct 22, 2026 | 54.76 | 56.34 | 53.69 | 56.19 | 56.19 | +4.33% | 1,020,776 | 1.22 |
| Oct 21, 2026 | 54.54 | 54.70 | 53.82 | 53.86 | 53.86 | -1.25% | 740,552 | 0.89 |
| Oct 20, 2026 | 52.76 | 54.70 | 52.76 | 54.54 | 54.54 | +4.44% | 1,199,116 | 1.46 |
| Oct 19, 2026 | 52.06 | 53.34 | 52.06 | 52.22 | 52.22 | -1.10% | 743,838 | 0.90 |
| Oct 16, 2026 | 53.00 | 53.44 | 51.55 | 52.80 | 52.80 | +0.48% | 836,961 | 1.01 |
| Oct 15, 2026 | 51.77 | 52.77 | 51.65 | 52.55 | 52.55 | +2.90% | 843,706 | 1.02 |
| Oct 14, 2026 | 50.94 | 51.24 | 50.52 | 51.07 | 51.07 | -0.25% | 602,208 | 0.71 |
| Oct 13, 2026 | 51.47 | 52.00 | 51.01 | 51.20 | 51.20 | +0.27% | 541,550 | 0.63 |
| Oct 12, 2026 | 50.99 | 51.56 | 50.99 | 51.06 | 51.06 | +0.37% | 581,354 | 0.66 |
| Oct 09, 2026 | 51.31 | 51.57 | 50.39 | 50.87 | 50.87 | -0.39% | 463,413 | 0.52 |
| Oct 08, 2026 | 50.56 | 51.15 | 50.18 | 51.07 | 51.07 | +0.83% | 493,832 | 0.55 |
| Oct 07, 2026 | 50.25 | 50.97 | 50.25 | 50.65 | 50.65 | -0.12% | 587,474 | 0.66 |
| Oct 06, 2026 | 51.60 | 51.60 | 50.19 | 50.71 | 50.71 | -1.00% | 730,951 | 0.81 |
| Oct 05, 2026 | 50.16 | 51.65 | 50.15 | 51.22 | 51.22 | +2.13% | 913,769 | 1.01 |
| Oct 02, 2026 | 50.44 | 50.91 | 49.59 | 50.15 | 50.15 | +0.93% | 577,637 | 0.63 |
| Oct 01, 2026 | 49.28 | 50.26 | 49.11 | 49.69 | 49.69 | +1.66% | 723,938 | 0.78 |
| Sep 30, 2026 | 48.20 | 49.37 | 47.81 | 48.88 | 48.88 | +0.60% | 1,121,380 | 1.24 |
| Sep 29, 2026 | 48.75 | 49.20 | 48.31 | 48.59 | 48.59 | -0.84% | 648,038 | 0.71 |
| Sep 28, 2026 | 48.51 | 49.18 | 48.28 | 49.00 | 49.00 | -1.03% | 465,804 | 0.51 |
| Sep 25, 2026 | 49.60 | 49.98 | 49.44 | 49.51 | 49.51 | -0.22% | 585,404 | 0.63 |
| Sep 24, 2026 | 49.71 | 49.92 | 48.84 | 49.62 | 49.62 | +0.81% | 492,026 | 0.52 |
| Sep 23, 2026 | 49.12 | 49.83 | 48.86 | 49.22 | 49.22 | +0.06% | 537,329 | 0.55 |
| Sep 22, 2026 | 50.62 | 50.78 | 48.80 | 49.19 | 49.19 | -0.81% | 779,938 | 0.80 |
| Sep 21, 2026 | 50.27 | 50.64 | 49.57 | 49.59 | 49.59 | -1.35% | 657,356 | 0.68 |
| Sep 18, 2026 | 51.31 | 51.31 | 50.00 | 50.27 | 50.27 | -1.78% | 1,678,965 | 1.73 |
| Sep 17, 2026 | 51.54 | 51.76 | 50.93 | 51.18 | 51.18 | -0.78% | 675,546 | 0.69 |
| Sep 16, 2026 | 50.63 | 52.02 | 50.46 | 51.58 | 51.58 | +0.57% | 646,692 | 0.65 |
| Sep 15, 2026 | 52.04 | 52.43 | 51.02 | 51.29 | 51.29 | -2.58% | 944,570 | 0.94 |
| Sep 14, 2026 | 53.18 | 53.60 | 52.19 | 52.65 | 52.65 | +1.08% | 667,651 | 0.67 |
| Sep 11, 2026 | 52.23 | 52.35 | 51.42 | 52.09 | 52.09 | +0.23% | 616,933 | 0.62 |
| Sep 10, 2026 | 51.83 | 52.18 | 51.25 | 51.97 | 51.97 | +0.02% | 715,177 | 0.71 |
| Sep 09, 2026 | 51.63 | 51.99 | 50.95 | 51.96 | 51.96 | -0.04% | 845,873 | 0.84 |
| Sep 08, 2026 | 51.95 | 52.24 | 50.77 | 51.98 | 51.98 | -1.83% | 969,214 | 0.96 |
| Sep 07, 2026 | 52.12 | 53.11 | 51.94 | 52.95 | 52.95 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.12 | 53.11 | 51.94 | 52.95 | 52.95 | +0.08% | 586,610 | 0.57 |
| Sep 03, 2026 | 53.11 | 53.73 | 52.21 | 52.91 | 52.91 | +0.86% | 585,631 | 0.57 |
