ACI Worldwide Inc (ACIW) Historical Stock Data
58.64 ↑2.92 (5.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIW is up 0.21% a day on average. There have been 15 days where ACI Worldwide Inc closed green and 15 days where ACIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 55.88 | 58.64 | ↑$2.76 (4.94%) | 55.86 | 58.77 | 0.91M |
| 2024-11-21 | 55.17 | 55.72 | ↑$0.55 (1.00%) | 54.88 | 55.83 | 529.84K |
| 2024-11-20 | 54.70 | 54.73 | ↑$0.03 (0.05%) | 53.77 | 55.13 | 503.83K |
| 2024-11-19 | 53.94 | 54.45 | ↑$0.51 (0.95%) | 53.75 | 54.57 | 454.32K |
| 2024-11-18 | 54.22 | 54.58 | ↑$0.36 (0.66%) | 53.87 | 54.99 | 434.04K |
| 2024-11-15 | 55.04 | 54.29 | ↓$0.75 (-1.36%) | 53.80 | 55.12 | 441.83K |
| 2024-11-14 | 56.69 | 55.00 | ↓$1.69 (-2.98%) | 54.57 | 57.19 | 560.19K |
| 2024-11-13 | 56.96 | 56.69 | ↓$0.27 (-0.47%) | 56.26 | 57.62 | 0.95M |
| 2024-11-12 | 55.32 | 56.77 | ↑$1.45 (2.62%) | 55.12 | 57.28 | 1.79M |
| 2024-11-11 | 58.38 | 55.82 | ↓$2.56 (-4.39%) | 55.67 | 59.15 | 1.20M |
| 2024-11-08 | 58.84 | 58.01 | ↓$0.83 (-1.41%) | 57.72 | 59.00 | 1.33M |
| 2024-11-07 | 55.00 | 59.20 | ↑$4.20 (7.64%) | 55.00 | 59.60 | 1.19M |
| 2024-11-06 | 53.23 | 54.42 | ↑$1.19 (2.24%) | 52.89 | 54.47 | 1.26M |
| 2024-11-05 | 50.28 | 51.17 | ↑$0.89 (1.77%) | 50.28 | 51.49 | 525.29K |
| 2024-11-04 | 49.38 | 50.15 | ↑$0.77 (1.56%) | 49.14 | 50.16 | 460.15K |
| 2024-11-01 | 49.41 | 49.49 | ↑$0.08 (0.16%) | 49.27 | 50.05 | 440.78K |
| 2024-10-31 | 49.72 | 49.20 | ↓$0.52 (-1.05%) | 49.06 | 49.94 | 484.74K |
| 2024-10-30 | 49.66 | 49.90 | ↑$0.24 (0.48%) | 49.64 | 50.46 | 292.97K |
| 2024-10-29 | 49.20 | 49.89 | ↑$0.69 (1.40%) | 49.03 | 49.94 | 464.72K |
| 2024-10-28 | 49.26 | 49.56 | ↑$0.30 (0.61%) | 49.25 | 49.92 | 424.84K |
| 2024-10-25 | 49.21 | 48.80 | ↓$0.41 (-0.83%) | 48.52 | 49.59 | 458.59K |
| 2024-10-24 | 49.27 | 49.00 | ↓$0.27 (-0.55%) | 48.86 | 49.55 | 412.03K |
| 2024-10-23 | 48.78 | 49.17 | ↑$0.39 (0.80%) | 48.72 | 49.48 | 590.18K |
| 2024-10-22 | 48.96 | 48.91 | ↓$0.05 (-0.10%) | 48.71 | 49.48 | 496.17K |
| 2024-10-21 | 50.65 | 49.02 | ↓$1.63 (-3.22%) | 48.97 | 50.67 | 617.27K |
| 2024-10-18 | 51.48 | 50.66 | ↓$0.82 (-1.59%) | 50.58 | 51.72 | 613.64K |
| 2024-10-17 | 52.76 | 51.94 | ↓$0.82 (-1.55%) | 51.84 | 52.91 | 536.60K |
| 2024-10-16 | 53.12 | 52.87 | ↓$0.25 (-0.47%) | 52.62 | 53.27 | 406.32K |
| 2024-10-15 | 52.77 | 52.63 | ↓$0.14 (-0.27%) | 52.60 | 53.29 | 323.67K |
| 2024-10-14 | 52.85 | 52.66 | ↓$0.19 (-0.36%) | 52.41 | 52.89 | 367.04K |
Create an account or log in to view more rows.
$ACIW I like it
$ACIW added!
$ACIW I would not be a bear now
$ACIW I’ll be buying more if this dips!
$ACIW Bears go home!
$ACIW the trend is your friend
until the end.
$ACIW Now I'm worried....
$ACIW green is good
$ACIW Rug pull soon?
$ACIW the market is selling off