ACI Worldwide Inc (ACIW) Historical Stock Data
54.71 ↑0.43 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIW is up 0.31% a day on average. There have been 17 days where ACI Worldwide Inc closed green and 13 days where ACIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 53.65 | 54.71 | ↑$1.06 (1.98%) | 53.22 | 54.99 | 1M |
| 2025-03-28 | 54.91 | 54.28 | ↓$0.63 (-1.15%) | 53.67 | 55.42 | 595.55K |
| 2025-03-27 | 55.02 | 55.17 | ↑$0.15 (0.27%) | 54.12 | 55.40 | 424.55K |
| 2025-03-26 | 55.26 | 55.08 | ↓$0.18 (-0.33%) | 54.65 | 55.87 | 458.48K |
| 2025-03-25 | 54.68 | 55.26 | ↑$0.58 (1.06%) | 54.50 | 55.83 | 427.46K |
| 2025-03-24 | 54.04 | 54.43 | ↑$0.39 (0.72%) | 53.84 | 54.64 | 522.28K |
| 2025-03-21 | 52.92 | 53.05 | ↑$0.13 (0.25%) | 52.20 | 53.36 | 1.26M |
| 2025-03-20 | 53.07 | 53.50 | ↑$0.43 (0.81%) | 53.07 | 54.05 | 411.35K |
| 2025-03-19 | 52.58 | 53.54 | ↑$0.96 (1.83%) | 52.53 | 53.90 | 448.78K |
| 2025-03-18 | 53.00 | 52.52 | ↓$0.48 (-0.91%) | 52.38 | 53.15 | 877.34K |
| 2025-03-17 | 52.76 | 53.26 | ↑$0.50 (0.95%) | 52.42 | 53.66 | 488.91K |
| 2025-03-14 | 51.67 | 52.92 | ↑$1.25 (2.42%) | 51.25 | 53.29 | 551.20K |
| 2025-03-13 | 51.39 | 51.06 | ↓$0.33 (-0.64%) | 50.71 | 51.56 | 494.69K |
| 2025-03-12 | 51.90 | 51.61 | ↓$0.29 (-0.56%) | 51.27 | 52.68 | 650.54K |
| 2025-03-11 | 51.69 | 51.77 | ↑$0.08 (0.15%) | 51.57 | 52.62 | 636.07K |
| 2025-03-10 | 52.27 | 51.69 | ↓$0.58 (-1.11%) | 51.24 | 52.39 | 812.43K |
| 2025-03-07 | 52.78 | 53.21 | ↑$0.43 (0.81%) | 51.60 | 53.69 | 553.46K |
| 2025-03-06 | 53.22 | 52.88 | ↓$0.34 (-0.64%) | 52.34 | 54.78 | 700.87K |
| 2025-03-05 | 53.63 | 54.20 | ↑$0.57 (1.06%) | 53.21 | 54.64 | 644.27K |
| 2025-03-04 | 54.38 | 53.70 | ↓$0.68 (-1.25%) | 53.13 | 55.17 | 839.37K |
| 2025-03-03 | 57.36 | 54.95 | ↓$2.41 (-4.20%) | 54.72 | 58.14 | 1.11M |
| 2025-02-28 | 54.50 | 57.35 | ↑$2.85 (5.23%) | 54.25 | 57.38 | 1.48M |
| 2025-02-27 | 51.37 | 54.47 | ↑$3.10 (6.03%) | 50.93 | 54.98 | 1.53M |
| 2025-02-26 | 50.56 | 50.58 | ↑$0.02 (0.04%) | 50.40 | 51.67 | 695.98K |
| 2025-02-25 | 50.34 | 50.56 | ↑$0.22 (0.44%) | 49.81 | 50.98 | 470.53K |
| 2025-02-24 | 50.75 | 50.38 | ↓$0.37 (-0.73%) | 49.68 | 51.03 | 843.71K |
| 2025-02-21 | 51.87 | 50.56 | ↓$1.31 (-2.53%) | 50.49 | 52.16 | 818.50K |
| 2025-02-20 | 51.94 | 51.70 | ↓$0.24 (-0.46%) | 50.85 | 52.16 | 461.45K |
| 2025-02-19 | 52.61 | 52.20 | ↓$0.41 (-0.78%) | 51.57 | 53.00 | 651.90K |
| 2025-02-18 | 52.38 | 52.73 | ↑$0.35 (0.67%) | 51.94 | 52.73 | 336.97K |
Create an account or log in to view more rows.
$ACIW YALL READY????????
$ACIW Who else bought the dip on Friday?
$ACIW who else excited??
$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....