ACIW

ACI Worldwide, Inc. Historical Stock Prices

$19.67
*  
0.11
0.56%
Get ACIW Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ACIW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.84  19.90  19.54  19.67 615,144
11/25/2014 19.84 19.9 19.54 19.67 614,495
11/24/2014 19.69 19.865 19.56 19.78 435,830
11/21/2014 19.72 19.72 19.45 19.61 623,953
11/20/2014 19.44 19.525 19.35 19.495 549,890
11/19/2014 19.74 19.74 19.37 19.49 941,352
11/18/2014 19.54 19.8 19.49 19.72 1,004,605
11/17/2014 19.22 19.51 19.21 19.5 794,695
11/14/2014 18.93 19.63 18.89 19.275 1,030,314
11/13/2014 18.5 18.89 18.48 18.88 825,127
11/12/2014 18.28 18.59 18.28 18.52 448,066
11/11/2014 18.52 18.66 18.37 18.41 450,951
11/10/2014 18.53 18.655 18.36 18.54 602,579
11/07/2014 18.54 18.67 18.45 18.52 640,250
11/06/2014 18.46 18.725 18.41 18.61 719,751
11/05/2014 18.67 18.85 18.4 18.48 454,148
11/04/2014 18.89 19.05 18.61 18.61 774,366
11/03/2014 19.11 19.25 18.86 18.97 2,541,615
10/31/2014 19.51 19.5218 18.49 19.24 1,947,795
10/30/2014 18.75 19.24 18 19.2 1,839,165
10/29/2014 19.02 19.42 18.83 19.27 1,372,098
10/28/2014 18.65 19.03 18.65 19.015 731,444
10/27/2014 18.39 18.65 18.24 18.54 467,626
10/24/2014 18.4 18.6 18.34 18.45 351,326
10/23/2014 18.28 18.67 17.92 18.405 504,708
10/22/2014 18.31 18.475 18.03 18.04 508,304
10/21/2014 17.93 18.46 17.6204 18.3 665,970
10/20/2014 17.65 17.85 17.48 17.78 761,210
10/17/2014 18.28 18.38 17.76 17.78 686,520
10/16/2014 18.05 18.44 17.816 17.985 1,015,420
10/15/2014 17.8 18.47 17.68 18.35 786,167
10/14/2014 18.01 18.35 17.92 18.11 668,718
10/13/2014 17.69 18.11 17.33 17.82 576,868
10/10/2014 17.83 18.25 17.61 17.645 523,256
10/09/2014 18.41 18.51 17.95 17.95 474,663
10/08/2014 18.2 18.51 17.88 18.48 538,790
10/07/2014 18.79 18.806 18.21 18.24 712,010
10/06/2014 19.19 19.4 18.93 18.94 557,870
10/03/2014 19.02 19.19 18.86 19.16 622,608
10/02/2014 18.44 18.95 18.36 18.79 461,099
10/01/2014 18.7 18.71 18.26 18.41 974,764
09/30/2014 18.79 19.11 18.556 18.76 1,268,936
09/29/2014 18.26 18.81 18.215 18.76 656,932
09/26/2014 18.28 18.59 18.13 18.535 406,628
09/25/2014 18.58 18.77 18.1 18.28 569,449
09/24/2014 18.29 18.73 18.15 18.67 497,891
09/23/2014 18.29 18.47 18.13 18.19 490,900
09/22/2014 18.66 18.67 18.27 18.33 404,285
09/19/2014 19.2 19.2 18.64 18.705 794,727
09/18/2014 19.07 19.26 18.97 19.16 355,388
09/17/2014 19.18 19.3 19.02 19.06 376,726
09/16/2014 19.3 19.54 19.02 19.23 699,540
09/15/2014 19.49 19.56 19.28 19.44 363,922
09/12/2014 19.9 19.97 19.41 19.5 438,546
09/11/2014 19.24 19.89 19.23 19.835 553,890
09/10/2014 19.25 19.4 19.12 19.38 258,013
09/09/2014 19.6 19.62 19.16 19.19 315,228
09/08/2014 19.41 19.61 19.35 19.605 378,293
09/05/2014 19.32 19.53 19.1901 19.485 278,934
09/04/2014 19.55 19.61 19.305 19.39 258,691
09/03/2014 19.68 19.69 19.43 19.455 688,350
09/02/2014 19.57 20.06 19.35 19.99 729,560
08/29/2014 19.3 19.51 19.1 19.47 417,495
08/28/2014 19.34 19.41 19.14 19.245 333,544
08/27/2014 19.59 19.59 19.17 19.39 422,519
08/26/2014 19.13 19.63 19.13 19.55 415,768
08/25/2014 19.23 19.24 18.99 19.1 406,988
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?