ACIW

ACI Worldwide, Inc. Historical Stock Prices

$23.67
*  
0.54
2.23%
Get ACIW Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  24.38  24.38  23.65  23.67 835,666
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
05/26/2015 23.68 23.9 23.26 23.4 491,148
05/22/2015 24 24.18 23.68 23.79 484,858
05/21/2015 24.14 24.19 23.8 23.99 401,842
05/20/2015 24.24 24.255 23.99 24.13 339,776
05/19/2015 24.21 24.215 23.85 24.18 417,501
05/18/2015 23.73 24.17 23.55 24.15 390,287
05/15/2015 23.87 23.97 23.55 23.84 516,600
05/14/2015 23.65 23.92 23.46 23.92 405,891
05/13/2015 23.52 23.79 23.5 23.54 428,608
05/12/2015 23.42 23.6 23.21 23.51 316,806
05/11/2015 23.49 23.75 23.43 23.49 384,291
05/08/2015 23.56 23.81 23.46 23.49 343,249
05/07/2015 23.1 23.51 22.964 23.29 389,548
05/06/2015 23.12 23.28 22.776 23.21 648,833
05/05/2015 22.9 23.17 22.83 22.97 732,686
05/04/2015 22.87 23.39 22.85 23.02 1,447,613
05/01/2015 23.24 23.565 22.97 23.02 991,958
04/30/2015 21.88 23.61 21.85 23.03 1,413,278
04/29/2015 22.09 22.47 22 22.1 570,394
04/28/2015 22.18 22.33 21.935 22.25 652,620
04/27/2015 22.35 22.47 22.03 22.12 537,936
04/24/2015 22.19 22.369 22 22.27 443,079
04/23/2015 22.03 22.28 22.008 22.13 432,162
04/22/2015 22.49 22.72 22.04 22.17 522,959
04/21/2015 22.14 22.565 22.0488 22.4 546,455
04/20/2015 21.78 22.12 21.765 22.02 502,216
04/17/2015 21.6 21.805 21.51 21.68 594,835
04/16/2015 21.61 22 21.61 21.77 357,302
04/15/2015 21.77 21.84 21.69 21.72 445,921
04/14/2015 21.57 21.76 21.53 21.7 301,770
04/13/2015 21.71 21.81 21.56 21.58 420,021
04/10/2015 21.83 21.85 21.57 21.66 446,708
04/09/2015 21.65 21.9 21.56 21.77 347,725
04/08/2015 21.52 21.89 21.48 21.71 547,950
04/07/2015 21.75 21.76 21.48 21.56 635,723
04/06/2015 21.41 21.795 21.36 21.76 636,211
04/02/2015 21.72 21.84 21.375 21.48 879,401
04/01/2015 21.57 21.77 21.445 21.64 571,708
03/31/2015 21.48 21.81 21.32 21.66 698,471
03/30/2015 21.63 21.79 21.565 21.63 366,852
03/27/2015 21.52 21.74 21.48 21.51 579,572
03/26/2015 21.48 21.75 21.39 21.52 579,196
03/25/2015 21.88 21.88 21.54 21.56 529,576
03/24/2015 21.9 22.035 21.81 21.86 592,810
03/23/2015 21.93 22.17 21.86 21.9 854,901
03/20/2015 21.57 22.21 21.57 21.89 1,907,156
03/19/2015 21.08 21.5 20.9 21.43 441,539
03/18/2015 20.22 21.1 20.22 21.09 874,166
03/17/2015 20.35 20.55 20.26 20.31 672,386
03/16/2015 20.39 20.56 20.28 20.47 494,739
03/13/2015 20.5 20.5 20.08 20.3 405,940
03/12/2015 20.19 20.55 20.075 20.48 656,097
03/11/2015 20.01 20.24 19.82 20.14 565,530
03/10/2015 19.94 20.06 19.62 19.98 570,094
03/09/2015 20.06 20.27 20 20.07 293,329
03/06/2015 20.11 20.234 19.98 20 367,946
03/05/2015 20.11 20.32 19.97 20.15 401,123
03/04/2015 20.02 20.23 19.96 20.02 621,204
03/03/2015 20.36 20.45 20 20.15 725,107
03/02/2015 19.85 20.5 19.8 20.47 1,471,558
02/27/2015 19.88 20.065 19.598 19.85 972,185
02/26/2015 19.57 20.54 19.31 19.89 1,342,249
02/25/2015 20.4 20.52 20.27 20.45 507,018
02/24/2015 20.36 20.52 20.1 20.48 575,052
02/23/2015 20.37 20.41 20.08 20.39 341,288
02/20/2015 20.49 20.5 20.12 20.46 518,386
02/19/2015 20.49 20.63 20.3 20.45 207,896
02/18/2015 20.19 20.55 20.17 20.49 306,234
02/17/2015 20.61 20.8 20.19 20.27 562,920
02/13/2015 20.17 20.68 20.13 20.65 555,820
02/12/2015 19.8 20.114 19.77 20.06 286,013
02/11/2015 19.59 19.73 19.51 19.69 240,128
02/10/2015 19.62 19.755 19.32 19.67 253,841
02/09/2015 19.88 20.08 19.42 19.42 387,403
02/06/2015 19.91 20.17 19.73 19.99 395,425
02/05/2015 19.59 19.92 19.44 19.85 314,242
02/04/2015 19.24 19.62 19.24 19.47 387,622
02/03/2015 19 19.38 18.9 19.31 473,716
02/02/2015 18.51 18.82 17.995 18.8 529,919
01/30/2015 18.63 18.78 18.43 18.47 553,012
01/29/2015 18.56 18.83 18.39 18.8 380,635
01/28/2015 18.85 18.85 18.4 18.47 448,057
01/27/2015 18.88 19.06 18.56 18.67 693,232
01/26/2015 18.79 19.16 18.55 19.08 812,114
01/23/2015 18.77 19.2 18.76 18.85 793,444
01/22/2015 18.32 18.81 18.16 18.79 358,293
01/21/2015 18.17 18.53 18.14 18.2 416,951
01/20/2015 18.3 18.425 18.11 18.24 457,074
01/16/2015 17.78 18.3 17.78 18.26 413,218
01/15/2015 18.46 18.63 17.79 17.84 464,623
01/14/2015 18.18 18.75 18.02 18.47 861,565
01/13/2015 18.58 19.07 18.075 18.35 727,717
01/12/2015 18.68 18.76 18.41 18.44 601,691
01/09/2015 19.01 19.21 18.66 18.68 530,201
01/08/2015 19.21 19.39 18.95 19.01 857,565
01/07/2015 19.07 19.18 18.91 19.03 407,526
01/06/2015 19.26 19.375 18.83 18.95 653,669
01/05/2015 19.61 19.8 19.14 19.26 561,844
01/02/2015 20.29 20.46 19.44 19.71 895,928
12/31/2014 20.64 20.86 20.07 20.17 631,143
12/30/2014 20.56 20.66 20.43 20.57 383,913
12/29/2014 20.76 20.9975 20.57 20.58 414,459
12/26/2014 20.84 21.04 20.735 20.77 358,186
12/24/2014 20.72 20.85 20.72 20.76 159,695
12/23/2014 20.6 20.7799 20.45 20.64 369,492
12/22/2014 20.1 20.42 20.1 20.41 327,216
12/19/2014 20.09 20.25 19.75 20.02 1,394,533
12/18/2014 19.79 20.16 19.69 20.14 601,771
12/17/2014 19.09 19.48 18.89 19.47 777,218
12/16/2014 18.83 19.31 18.57 19.085 908,355
12/15/2014 18.98 19.12 18.77 18.86 700,085
12/12/2014 18.92 19.1 18.84 18.91 541,357
12/11/2014 18.93 19.46 18.79 19.06 504,957
12/10/2014 19.09 19.18 18.73 18.85 618,437
12/09/2014 18.63 19.21 18.53 19.19 693,830
12/08/2014 19.13 19.2 18.73 18.88 603,304
12/05/2014 19.09 19.33 19.07 19.24 301,747
12/04/2014 19.24 19.38 18.24 19.06 1,481,686
12/03/2014 19.46 19.47 19.225 19.31 568,397
12/02/2014 19.38 19.6 19.3 19.4 397,075
12/01/2014 19.19 19.505 19.12 19.38 815,744
11/28/2014 19.51 19.8 19.4 19.45 517,447
11/26/2014 19.72 19.87 19.445 19.525 789,541
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
08/22/2014 19.02 19.2 18.89 19.08 371,876
08/21/2014 19.04 19.17 18.76 19.045 318,798
08/20/2014 19.08 19.24 18.93 19.07 450,755
08/19/2014 19 19.2 18.9 19.18 419,740
08/18/2014 18.9 19.15 18.75 19 681,132
08/15/2014 18.76 18.87 18.42 18.705 575,603
08/14/2014 18.52 18.66 18.3 18.58 360,244
08/13/2014 18.52 18.72 18.41 18.465 449,713
08/12/2014 18.92 18.93 18.41 18.49 276,439
08/11/2014 18.65 19.11 18.57 18.995 723,374
08/08/2014 18.42 18.68 18.25 18.61 368,574
08/07/2014 18.61 18.8 18.33 18.43 583,306
08/06/2014 18.57 18.78 18.43 18.52 719,824
08/05/2014 18.39 18.78 18.39 18.64 410,536
08/04/2014 18.79 18.98 18.3 18.46 622,157
08/01/2014 19.72 19.73 18.68 18.76 1,236,872
07/31/2014 18.51 19.16 17.58 18.74 1,225,417
07/30/2014 18.22 18.61 17.88 18.47 1,027,471
*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?