ACIW

ACI Worldwide Historical Data

ACIW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 34.55 -0.19 -0.55% 34.46 34.75 34.17 690,559
Jan 13 2022 34.74 -0.13 -0.37% 34.95 35.70 34.57 560,683
Jan 12 2022 34.87 -0.38 -1.08% 35.34 35.72 34.47 708,807
Jan 11 2022 35.25 0.72 2.09% 34.61 35.33 34.34 583,792
Jan 10 2022 34.53 0.47 1.38% 33.68 34.59 33.03 510,154
Jan 07 2022 34.06 -0.55 -1.59% 34.43 34.75 33.80 508,862
Jan 06 2022 34.61 -0.15 -0.43% 34.66 35.31 34.52 497,067
Jan 05 2022 34.76 -0.66 -1.86% 35.33 35.87 34.75 630,657
Jan 04 2022 35.42 0.47 1.34% 34.99 35.61 34.82 1,135,534
Jan 03 2022 34.95 0.25 0.72% 34.92 35.55 34.70 594,339
Dec 31 2021 34.70 -0.17 -0.49% 34.84 35.13 34.67 461,476
Dec 30 2021 34.87 -0.28 -0.8% 35.13 35.57 34.81 456,505
Dec 29 2021 35.15 0.37 1.06% 34.78 35.30 34.50 589,277
Dec 28 2021 34.78 -0.21 -0.6% 34.98 35.345 34.64 563,477
Dec 27 2021 34.99 0.07 0.2% 34.98 35.085 34.55 506,947
Dec 24 2021 34.92 0.00 +0.00% 34.69 35.215 34.63 0
Dec 23 2021 34.92 0.26 0.75% 34.69 35.215 34.63 516,993
Dec 22 2021 34.66 0.65 1.91% 34.10 34.74 34.00 978,326
Dec 21 2021 34.01 1.65 5.1% 32.70 34.23 32.565 645,201
Dec 20 2021 32.36 -0.88 -2.65% 32.69 33.095 31.88 986,928
Dec 17 2021 33.24 0.21 0.64% 33.11 33.73 32.71 1,711,482
Dec 16 2021 33.03 -0.44 -1.31% 33.62 33.94 32.74 1,122,611
Dec 15 2021 33.47 0.92 2.83% 32.43 33.47 32.01 916,899
Dec 14 2021 32.55 -0.58 -1.75% 33.00 33.77 32.39 914,945
Dec 13 2021 33.13 0.04 0.12% 33.04 33.40 32.79 659,501
Dec 10 2021 33.09 0.17 0.52% 33.08 33.58 32.61 517,913
Dec 09 2021 32.92 -0.51 -1.53% 33.08 33.47 32.80 678,975
Dec 08 2021 33.43 1.23 3.82% 32.38 33.49 32.25 899,189
Dec 07 2021 32.20 0.53 1.67% 32.05 32.60 31.96 1,093,028
Dec 06 2021 31.67 1.94 6.53% 30.52 32.13 30.35 1,298,287
Dec 03 2021 29.73 -0.09 -0.3% 29.84 30.09 29.20 805,062
Dec 02 2021 29.82 1.43 5.04% 28.49 29.97 28.48 916,465
Dec 01 2021 28.39 -0.75 -2.57% 29.90 30.19 28.39 843,366
Nov 30 2021 29.14 -0.92 -3.06% 29.78 30.18 29.07 1,085,124
Nov 29 2021 30.06 -0.27 -0.89% 30.72 30.72 29.84 782,647
Nov 26 2021 30.33 0.00 +0.00% 31.23 31.55 30.01 0
Nov 26 2021 30.33 -1.59 -4.98% 31.23 31.55 30.01 537,466
Nov 25 2021 31.92 0.00 +0.00% 31.16 32.285 31.16 0
Nov 24 2021 31.92 -0.12 -0.37% 31.16 32.285 31.16 356,713
Nov 23 2021 32.04 0.09 0.28% 31.67 32.23 31.56 630,438
Nov 22 2021 31.95 -0.96 -2.92% 32.93 33.46 31.93 616,190
Nov 19 2021 32.91 -0.31 -0.93% 33.23 33.51 32.86 563,038
Nov 18 2021 33.22 -0.64 -1.89% 33.86 33.96 32.285 990,201
Nov 17 2021 33.86 0.00 +0.00% 34.45 34.55 33.53 0
Nov 17 2021 33.86 -0.66 -1.91% 34.45 34.55 33.53 1,032,788
Nov 16 2021 34.52 -0.19 -0.55% 34.61 34.815 34.23 752,861
Nov 15 2021 34.71 -0.44 -1.25% 36.0091 36.0091 34.57 643,572
Nov 12 2021 35.15 0.58 1.68% 34.64 35.295 34.0653 683,533
Nov 11 2021 34.57 -0.20 -0.58% 34.75 34.79 34.14 682,208
Nov 10 2021 34.77 0.93 2.75% 33.99 34.92 33.99 1,102,557
Nov 09 2021 33.84 2.20 6.95% 31.66 33.8999 31.66 1,782,042
Nov 08 2021 31.64 -0.71 -2.19% 32.61 33.15 31.57 1,459,484
Nov 05 2021 32.35 0.00 +0.00% 31.94 32.65 31.64 0
Nov 05 2021 32.35 0.76 2.41% 31.94 32.65 31.64 5,500,758
Nov 04 2021 31.59 0.69 2.23% 31.92 32.72 31.25 1,563,071
Nov 03 2021 30.90 0.75 2.49% 30.18 31.14 29.96 943,338
Nov 02 2021 30.15 -1.98 -6.16% 32.05 32.15 30.05 714,584
Nov 01 2021 32.13 1.45 4.73% 30.74 32.165 30.58 682,576
Oct 29 2021 30.68 -0.31 -1.0% 30.85 31.16 30.595 700,378
Oct 28 2021 30.99 0.77 2.55% 30.37 31.01 30.37 982,548
Oct 27 2021 30.22 -0.27 -0.89% 30.41 30.67 29.69 1,077,248
Oct 26 2021 30.49 -0.03 -0.1% 30.64 31.23 30.3871 535,941
Oct 25 2021 30.52 -0.38 -1.23% 31.00 31.765 30.43 623,931
Oct 22 2021 30.90 -0.14 -0.45% 31.04 31.36 30.71 482,887
Oct 21 2021 31.04 -0.21 -0.67% 31.13 31.28 30.86 366,080
Oct 20 2021 31.25 0.16 0.51% 31.03 31.43 30.89 331,119
Oct 19 2021 31.09 0.04 0.13% 31.17 31.305 30.94 268,284
Oct 18 2021 31.05 -0.15 -0.48% 31.01 31.21 30.80 272,897


Your Recent History
NASDAQ
ACIW
ACI Worldw..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.