ACI Worldwide Inc (ACIW) Historical Stock Data
52.17 ↑0.26 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIW is down -0.20% a day on average. There have been 14 days where ACI Worldwide Inc closed green and 16 days where ACIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 51.76 | 51.91 | ↑$0.15 (0.29%) | 51.31 | 52.25 | 698.34K |
| 2024-12-30 | 51.08 | 51.49 | ↑$0.41 (0.80%) | 50.60 | 52.06 | 1.18M |
| 2024-12-27 | 52.44 | 51.90 | ↓$0.54 (-1.03%) | 51.33 | 52.48 | 454.21K |
| 2024-12-26 | 52.56 | 52.90 | ↑$0.34 (0.65%) | 52.33 | 53.00 | 375K |
| 2024-12-24 | 52.27 | 52.89 | ↑$0.62 (1.19%) | 52.17 | 53.00 | 255.81K |
| 2024-12-23 | 52.83 | 52.11 | ↓$0.72 (-1.36%) | 51.53 | 53.00 | 525.80K |
| 2024-12-20 | 51.77 | 53.04 | ↑$1.27 (2.45%) | 51.59 | 53.40 | 2.20M |
| 2024-12-19 | 52.48 | 52.43 | ↓$0.05 (-0.10%) | 52.23 | 53.42 | 792.87K |
| 2024-12-18 | 54.07 | 51.90 | ↓$2.17 (-4.01%) | 51.38 | 54.87 | 763.89K |
| 2024-12-17 | 54.74 | 53.77 | ↓$0.97 (-1.77%) | 53.47 | 55.32 | 561.59K |
| 2024-12-16 | 54.01 | 54.89 | ↑$0.88 (1.63%) | 54.01 | 55.03 | 618.36K |
| 2024-12-13 | 54.53 | 54.01 | ↓$0.52 (-0.95%) | 53.86 | 55.34 | 503.41K |
| 2024-12-12 | 55.15 | 54.60 | ↓$0.55 (-1.00%) | 54.59 | 56.18 | 609.60K |
| 2024-12-11 | 55.06 | 55.85 | ↑$0.79 (1.43%) | 54.61 | 56.29 | 1.02M |
| 2024-12-10 | 54.00 | 53.41 | ↓$0.59 (-1.09%) | 53.13 | 54.47 | 0.92M |
| 2024-12-09 | 56.02 | 53.87 | ↓$2.15 (-3.84%) | 53.50 | 56.67 | 791.24K |
| 2024-12-06 | 55.41 | 55.83 | ↑$0.42 (0.76%) | 55.19 | 56.22 | 448.84K |
| 2024-12-05 | 56.40 | 55.22 | ↓$1.18 (-2.09%) | 54.81 | 56.71 | 594.39K |
| 2024-12-04 | 56.61 | 56.43 | ↓$0.18 (-0.32%) | 56.21 | 57.81 | 769.22K |
| 2024-12-03 | 57.15 | 56.52 | ↓$0.63 (-1.10%) | 56.02 | 57.70 | 532.68K |
| 2024-12-02 | 56.79 | 57.14 | ↑$0.35 (0.62%) | 55.38 | 57.41 | 789.31K |
| 2024-11-29 | 57.08 | 56.82 | ↓$0.26 (-0.46%) | 56.48 | 57.28 | 317.86K |
| 2024-11-27 | 57.45 | 56.66 | ↓$0.79 (-1.38%) | 56.21 | 57.64 | 468.33K |
| 2024-11-26 | 58.13 | 57.30 | ↓$0.83 (-1.43%) | 56.78 | 58.16 | 674.68K |
| 2024-11-25 | 59.16 | 58.31 | ↓$0.85 (-1.44%) | 58.22 | 59.71 | 1.15M |
| 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 |
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