ACI Worldwide, Inc. - Common Stock (ACIW)

Historical Prices For ACI Worldwide, Inc. - Common Stock (ACIW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	55.68	57.49	55.00	57.17	930,179	57.17
4/01/2025	54.39	57.00	54.09	56.70	1,310,585	56.70
3/31/2025	53.65	54.99	53.22	54.71	995,394	54.71
3/28/2025	54.91	55.42	53.67	54.28	595,550	54.28
3/27/2025	55.02	55.40	54.12	55.17	424,548	55.17
3/26/2025	55.26	55.87	54.65	55.08	458,478	55.08
3/25/2025	54.68	55.83	54.50	55.26	427,456	55.26
3/24/2025	54.04	54.64	53.84	54.43	522,283	54.43
3/21/2025	52.92	53.36	52.20	53.05	1,260,094	53.05
3/20/2025	53.07	54.05	53.07	53.50	411,347	53.50
3/19/2025	52.58	53.90	52.52	53.54	448,775	53.54
3/18/2025	53.00	53.15	52.38	52.52	877,337	52.52
3/17/2025	52.76	53.66	52.41	53.26	488,907	53.26
3/14/2025	51.67	53.28	51.24	52.92	551,201	52.92
3/13/2025	51.39	51.55	50.71	51.06	494,690	51.06
3/12/2025	51.90	52.68	51.27	51.61	651,036	51.61
3/11/2025	51.69	52.62	51.57	51.77	636,065	51.77
3/10/2025	52.27	52.39	51.23	51.69	812,427	51.69
3/07/2025	52.78	53.69	51.60	53.21	553,462	53.21
3/06/2025	53.22	54.78	52.34	52.88	700,874	52.88
3/05/2025	53.63	54.64	53.21	54.20	644,267	54.20
3/04/2025	54.38	55.17	53.13	53.70	839,374	53.70
3/03/2025	57.36	58.14	54.72	54.95	1,110,198	54.95
2/28/2025	54.50	57.38	54.25	57.35	1,482,232	57.35
2/27/2025	51.37	54.98	50.93	54.47	1,530,411	54.47
2/26/2025	50.56	51.67	50.40	50.58	695,976	50.58
2/25/2025	50.34	50.98	49.81	50.56	470,534	50.56
2/24/2025	50.75	51.03	49.68	50.38	843,707	50.38
2/21/2025	51.87	52.16	50.49	50.56	818,499	50.56
2/20/2025	51.94	52.16	50.85	51.70	461,412	51.70
2/19/2025	52.61	53.00	51.56	52.20	651,896	52.20
2/18/2025	52.38	52.73	51.94	52.73	336,674	52.73
2/14/2025	52.74	53.23	52.17	52.51	452,564	52.51
2/13/2025	52.17	52.71	51.44	52.54	437,516	52.54
2/12/2025	51.49	51.98	51.02	51.62	407,900	51.62
2/11/2025	52.44	52.77	51.92	52.31	502,543	52.31
2/10/2025	53.15	53.51	52.69	52.97	557,474	52.97
2/07/2025	54.15	54.15	52.73	52.89	564,593	52.89
2/06/2025	55.29	55.30	53.47	54.03	662,045	54.03
2/05/2025	53.90	55.12	53.10	54.83	774,907	54.83
2/04/2025	53.40	54.16	53.40	53.70	690,317	53.70
2/03/2025	52.31	53.65	51.60	53.41	1,258,118	53.41
1/31/2025	54.47	54.71	53.26	53.55	527,855	53.55
1/30/2025	53.89	55.33	53.86	54.35	619,614	54.35
1/29/2025	53.63	54.31	53.26	53.69	493,282	53.69
1/28/2025	53.13	54.39	52.64	53.94	481,377	53.94
1/27/2025	51.69	53.62	51.55	53.25	595,142	53.25
1/24/2025	52.51	52.56	51.71	52.19	564,976	52.19
1/23/2025	52.66	53.03	51.92	52.50	1,095,269	52.50
1/22/2025	54.53	54.86	52.69	52.88	618,294	52.88
1/21/2025	54.49	55.08	54.00	54.54	507,412	54.54
1/17/2025	55.37	55.39	53.30	53.84	576,526	53.84
1/16/2025	53.57	54.80	53.57	54.34	876,358	54.34
1/15/2025	53.46	53.79	52.41	53.48	610,782	53.48
1/14/2025	52.21	52.80	51.63	52.40	477,962	52.40
1/13/2025	50.36	51.70	50.30	51.62	588,632	51.62
1/10/2025	51.12	51.80	50.88	51.34	737,377	51.34
1/08/2025	50.51	52.16	50.26	52.12	488,549	52.12
1/07/2025	52.64	52.70	50.25	51.11	795,023	51.11
1/06/2025	53.26	53.50	52.67	52.73	656,492	52.73
1/03/2025	52.85	53.95	52.45	53.21	448,737	53.21