ACIW

ACI Worldwide, Inc. Historical Stock Prices

$21.38
*  
0.31
1.47%
Get ACIW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ACIW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ACIW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.01  21.44  20.92  21.38 437,686
08/27/2015 21.27 21.45 20.7 21.07 865,947
08/26/2015 21.12 22.26 20.42 21.08 826,149
08/25/2015 21.63 21.665 20.7 20.72 761,476
08/24/2015 20.95 21.86 20.45 20.94 916,284
08/21/2015 21.82 22.35 21.795 21.89 752,692
08/20/2015 22.4 22.69 22.09 22.1 563,298
08/19/2015 22.71 22.87 22.48 22.65 359,077
08/18/2015 23.19 23.27 22.86 22.9 281,128
08/17/2015 22.94 23.19 22.69 23.17 308,101
08/14/2015 22.58 23.04 22.52 23.03 400,551
08/13/2015 22.84 22.98 22.54 22.71 325,475
08/12/2015 22.62 22.8 22.33 22.74 524,363
08/11/2015 22.81 22.9 22.37 22.63 434,943
08/10/2015 22.86 23.07 22.77 22.92 472,367
08/07/2015 22.6 22.85 22.29 22.68 450,353
08/06/2015 23.03 23.2 22.68 22.72 476,763
08/05/2015 23.77 23.92 23.09 23.12 733,857
08/04/2015 23.42 23.67 23.36 23.57 645,120
08/03/2015 23.82 23.82 23.2 23.48 742,751
07/31/2015 24.38 24.38 23.65 23.67 839,704
07/30/2015 22.72 24.62 22.71 24.21 2,050,890
07/29/2015 22.29 22.5301 22.15 22.41 956,327
07/28/2015 22.68 22.828 22.19 22.25 1,076,983
07/27/2015 22.65 22.88 22.51 22.58 690,734
07/24/2015 23.32 23.59 22.82 22.86 735,681
07/23/2015 24 24.032 23.4 23.435 502,205
07/22/2015 23.8 24.04 23.63 23.99 440,605
07/21/2015 24.4 24.47 23.95 23.95 667,840
07/20/2015 24.26 24.39 24.23 24.31 612,826
07/17/2015 24.06 24.15 23.86 24.12 2,273,080
07/16/2015 24 24.05 23.96 24.03 860,128
07/15/2015 24.04 24.07 23.91 23.99 674,601
07/14/2015 24 24.15 23.86 24.04 816,441
07/13/2015 24.18 24.27 23.9499 24 487,309
07/10/2015 23.87 24.005 23.7 23.96 419,124
07/09/2015 23.89 24.03 23.53 23.62 672,925
07/08/2015 23.79 23.93 23.21 23.7 1,313,925
07/07/2015 23.87 23.99 23.44 23.94 446,402
07/06/2015 23.64 24.08 23.5653 23.88 919,547
07/02/2015 24.41 24.57 24.08 24.33 556,638
07/01/2015 24.83 25.02 24.21 24.4 753,586
06/30/2015 24.78 24.95 24.34 24.57 1,004,288
06/29/2015 24.91 25.21 24.57 24.57 596,743
06/26/2015 25.42 25.51 25.05 25.12 842,932
06/25/2015 25.39 25.6 25.16 25.34 373,915
06/24/2015 25.51 25.7 25.04 25.31 455,731
06/23/2015 25.66 25.8 25.35 25.52 582,436
06/22/2015 25.63 25.79 25.49 25.59 391,251
06/19/2015 25.49 25.52 25.21 25.42 884,941
06/18/2015 25.3 25.61 25.18 25.48 850,752
06/17/2015 25.38 25.51 25.13 25.19 434,913
06/16/2015 24.68 25.31 24.62 25.24 536,275
06/15/2015 25.15 25.22 24.59 24.8 609,360
06/12/2015 24.77 25.64 24.77 25.35 764,266
06/11/2015 24.94 25.13 24.84 25.03 536,758
06/10/2015 24.52 25.06 24.47 24.91 698,031
06/09/2015 24.39 24.53 24.03 24.41 492,841
06/08/2015 24.33 24.61 24.29 24.42 504,448
06/05/2015 24.29 24.43 23.99 24.4 443,055
06/04/2015 24.17 24.66 24.07 24.32 766,882
06/03/2015 23.95 24.83 23.82 24.79 713,201
06/02/2015 23.86 24.06 23.62 23.83 358,252
06/01/2015 23.97 24.22 23.72 23.9 378,357
05/29/2015 23.88 23.99 23.58 23.81 392,825
05/28/2015 23.9 24.01 23.65 23.97 469,318
05/27/2015 23.49 23.98 23.29 23.97 455,568
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?