ACIW

ACI Worldwide, Inc. Historical Stock Prices

$57.6
*  
0.44
 negative 
0.77%
Get ACIW Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  57.51  57.88  56.60  57.60 131,764
04/16/2014 57.51 57.88 56.6 57.6 131,764
04/15/2014 56.63 57.33 55.94 57.16 203,607
04/14/2014 56.9 57.49 56 56.54 130,689
04/11/2014 56.88 57.92 56 56.2 204,251
04/10/2014 58.68 58.69 57 57.39 320,721
04/09/2014 57.77 58.22 57.1 58.06 170,596
04/08/2014 57.11 57.78 56.46 57.45 243,026
04/07/2014 58.23 58.48 56.66 57.04 314,921
04/04/2014 60.92 61.21 58.17 58.55 262,275
04/03/2014 61.01 61.41 60.12 60.44 138,728
04/02/2014 60.54 61.38 60.03 61.14 248,068
04/01/2014 59.43 60.61 59.43 60.46 289,503
03/31/2014 58.73 59.62 58.2647 59.19 228,940
03/28/2014 58.45 59.1 58.3 58.5 243,791
03/27/2014 59.21 59.726 58.21 58.45 220,692
03/26/2014 60.77 60.95 58.98 59.33 267,442
03/25/2014 60.36 60.94 59.48 60.19 156,444
03/24/2014 60.65 60.7 59.11 60.15 220,882
03/21/2014 61.22 61.22 60.3 60.39 296,100
03/20/2014 60.3 61.012 60 60.93 132,447
03/19/2014 60.56 60.81 60.2 60.4 210,505
03/18/2014 60.16 60.99 60.16 60.67 257,502
03/17/2014 60.52 61.14 59.82 60.03 404,872
03/14/2014 59.91 61.01 59.445 60.21 276,936
03/13/2014 62.67 62.67 60 60.16 367,585
03/12/2014 62.14 62.6 61.35 62.54 226,376
03/11/2014 62.43 62.9 61.85 62.35 278,135
03/10/2014 62.68 62.95 61.85 62.54 195,556
03/07/2014 62.96 62.96 62.15 62.91 230,153
03/06/2014 63.05 63.06 62.16 62.56 248,221
03/05/2014 62.31 63.09 62.31 62.87 402,449
03/04/2014 61.35 62.71 61.35 62.32 417,713
03/03/2014 59.61 60.92 59.44 60.45 515,314
02/28/2014 60.16 61.02 59.59 60.03 459,032
02/27/2014 57.63 60.21 56.01 59.66 750,109
02/26/2014 58.7 58.78 57.82 57.99 550,127
02/25/2014 59.21 59.39 58.22 58.51 309,142
02/24/2014 59.17 59.7 58.7 59.08 431,470
02/21/2014 59.83 60.09 58.49 58.96 493,995
02/20/2014 59.17 60.01 58.53 59.57 340,170
02/19/2014 58.24 59.91 58.24 59.02 309,693
02/18/2014 57.82 59.65 57.66 58.59 421,975
02/14/2014 57.34 57.75 56.7 57.45 280,338
02/13/2014 55.94 57.85 55.94 57.4 438,255
02/12/2014 56.18 57.1 56.01 56.38 378,699
02/11/2014 55.35 56.55 55.2601 56.02 627,232
02/10/2014 57.75 58.53 55.0601 55.29 1,011,210
02/07/2014 59.12 59.43 58.432 59.21 190,899
02/06/2014 58.78 59.255 58.08 59.07 173,197
02/05/2014 58.25 58.74 56.96 58.47 246,130
02/04/2014 58.25 59.19 58.11 58.57 331,446
02/03/2014 60.5 60.99 57.49 58.06 465,207
01/31/2014 60.32 61.27 59.501 60.61 197,368
01/30/2014 60.8 62 60.43 61.43 195,222
01/29/2014 60.75 61.24 60.27 60.38 235,610
01/28/2014 60.17 61.26 60.14 61.22 310,505
01/27/2014 61.2 61.26 59.75 60.07 449,448
01/24/2014 63 63.05 60.74 60.88 347,448
01/23/2014 63.93 64 63.25 63.34 215,768
01/22/2014 63.78 64.4299 63.78 64.34 148,319
01/21/2014 64 64.2 63.23 63.7 262,123
01/17/2014 63.7 63.795 63.03 63.52 165,887
01/16/2014 63.54 64.08 63.14 63.74 206,218
01/15/2014 63.58 64.36 63.29 63.84 170,801
01/14/2014 62.74 63.71 62.3101 63.63 192,407
01/13/2014 63.06 63.56 62.06 62.48 191,735
01/10/2014 62.92 63.46 62.62 63.37 241,329
01/09/2014 63.35 63.84 62.8501 63.11 238,167
01/08/2014 64.07 64.07 62.76 63.15 364,780
01/07/2014 63.21 64.96 63.16 64.3 293,979
01/06/2014 64.73 64.79 63.06 63.16 192,582
01/03/2014 62.96 64.43 62.331 64.34 485,198
01/02/2014 64.82 64.82 62.545 63 411,535
12/31/2013 64.76 65.56 64.31 65 391,934
12/30/2013 64.25 64.82 63.67 64.56 228,878
12/27/2013 64.3 64.92 64.1517 64.42 201,268
12/26/2013 64.36 64.85 63.72 64.06 311,510
12/24/2013 64.46 65.06 64.05 64.24 134,089
12/23/2013 64.7 65.06 64.24 64.6 297,567
12/20/2013 63.24 65.04 62.28 64.51 675,865
12/19/2013 63.17 63.59 62.601 62.98 198,950
12/18/2013 62.8 63.12 61.98 63.09 189,842
12/17/2013 62.69 63.17 62.65 62.87 272,920
12/16/2013 61.9 63.09 61.42 62.85 288,920
12/13/2013 61.65 62.18 61.4 61.56 268,095
12/12/2013 62.02 62.48 61.23 61.54 238,131
12/11/2013 63.24 63.7 61.67 61.8 230,173
12/10/2013 63.15 63.81 62.67 62.98 211,463
12/09/2013 64.23 64.76 63.01 63.41 368,630
12/06/2013 64.95 65.94 64.41 64.47 174,765
12/05/2013 63.95 64.73 63.71 64.27 156,055
12/04/2013 63.92 64.54 63.21 64.13 198,931
12/03/2013 63.42 64.99 63.42 64.01 291,406
12/02/2013 64.31 65.1555 63.355 63.67 368,359
11/29/2013 65 65.3 64.45 64.53 104,741
11/27/2013 64.17 64.84 63.76 64.7 202,379
11/26/2013 63.69 64.2 63.26 63.98 179,482
11/25/2013 63.89 64.37 62.98 63.78 219,864
11/22/2013 63.53 63.74 63.12 63.63 142,797
11/21/2013 63.11 64.06 63.11 63.65 149,436
11/20/2013 63.19 63.51 62.32 62.74 204,215
11/19/2013 62.85 63.7 62.66 63.09 360,423
11/18/2013 62.59 63.4 62.52 62.75 321,706
11/15/2013 61.79 62.769 61.424 62.49 308,069
11/14/2013 61.97 62.44 61.4 61.88 282,557
11/13/2013 60.46 62 60.04 61.9 325,442
11/12/2013 59.82 61.14 59.57 61.07 280,401
11/11/2013 59.58 60.77 59.42 59.86 573,416
11/08/2013 57.39 59.72 57.22 59.61 604,746
11/07/2013 55 60 52.7 57.16 1,074,622
11/06/2013 53.67 53.8425 52.68 52.73 414,991
11/05/2013 53.44 53.52 53.13 53.31 396,310
11/04/2013 53.91 54.31 53.49 53.58 508,467
11/01/2013 55 55.12 53.45 53.65 402,257
10/31/2013 55.53 56 55.08 55.12 433,161
10/30/2013 55.96 56.16 55.19 55.34 227,109
10/29/2013 55.92 56.455 55.584 55.86 215,302
10/28/2013 55.98 56.37 55.51 55.81 173,648
10/25/2013 56.14 56.53 55.58 55.95 114,632
10/24/2013 56.05 56.5 55.85 55.93 205,653
10/23/2013 55.66 56.08 54.69 55.95 239,555
10/22/2013 55.9 56.74 55.69 56.05 254,429
10/21/2013 55.89 56.03 55.53 55.84 250,669
10/18/2013 55.32 56.03 54.74 55.99 313,019
10/17/2013 54.26 55.55 54.11 54.89 295,744
10/16/2013 54.57 54.72 54.21 54.45 139,874
10/15/2013 55.17 55.17 53.88 54.2 194,748
10/14/2013 54.14 55.375 54.08 55.21 183,232
10/11/2013 53.72 54.63 53.4 54.49 224,514
10/10/2013 52.75 54.01 52.2201 54 174,312
10/09/2013 52.79 52.83 51.81 52.11 361,361
10/08/2013 53.77 53.77 52.34 52.5 202,529
10/07/2013 53.61 54.06 53.14 53.75 307,126
10/04/2013 54.45 54.81 54.07 54.21 215,666
10/03/2013 54.99 55.32 53.85 54.59 327,825
10/02/2013 54.82 55.2 54.61 55.19 241,571
10/01/2013 54 55.2 53.61 55.02 505,247
09/30/2013 53.7 54.13 53.01 54.06 285,333
09/27/2013 53.55 54.675 53.21 54.09 263,892
09/26/2013 53.55 54.1 53.22 53.97 155,486
09/25/2013 53.35 53.95 53 53.57 230,857
09/24/2013 53.01 54.03 52.19 53.44 312,225
09/23/2013 52.97 53.21 52.59 53.01 224,755
09/20/2013 52.34 53.37 52.34 52.89 498,187
09/19/2013 52.55 52.86 51.87 52.3 152,052
09/18/2013 51.87 52.6 51.77 52.32 131,052
09/17/2013 51.11 52.11 51.11 52.01 202,637
09/16/2013 51.88 52 51.29 51.32 217,286
09/13/2013 51.56 51.81 50.95 51.5 246,297
09/12/2013 51.53 51.92 51.13 51.33 377,229
09/11/2013 49.67 51.75 49.67 51.6 362,521
09/10/2013 49.73 49.94 49.39 49.64 437,501
09/09/2013 49.14 49.805 49 49.4 1,627,172
09/06/2013 49.73 49.76 48.65 49.11 971,050
09/05/2013 49.62 49.865 49.368 49.39 235,343
09/04/2013 48.99 50.315 48.7 49.705 311,793
09/03/2013 49.26 49.5 47.79 48.99 443,061
08/30/2013 49.67 49.79 48.52 48.67 246,476
08/29/2013 48.91 50.21 48.91 49.84 373,144
08/28/2013 48.84 49.32 48.75 49.03 505,124
08/27/2013 48.73 49.08 48.46 48.77 232,368
08/26/2013 49.34 49.86 49.02 49.17 144,536
08/23/2013 49.31 49.62 48.99 49.34 98,144
08/22/2013 48.81 49.48 48.67 49.34 85,941
08/21/2013 49.05 49.33 48.65 48.66 256,785
08/20/2013 48.98 49.77 48.67 49.19 304,834
08/19/2013 48.69 50.04 48.5 48.99 328,448
08/16/2013 49.29 49.89 48.92 48.94 251,410
08/15/2013 50.13 50.13 49.4 49.5 268,831
08/14/2013 50.17 50.84 50.17 50.57 230,338
08/13/2013 51.44 52.03 50.16 50.32 456,227
08/12/2013 48.6 51.88 48.2301 51.5 922,234
08/09/2013 48.43 49.25 48.22 48.75 247,905
08/08/2013 46.12 48.66 46.0001 48.39 1,779,024
08/07/2013 49.23 49.23 48.45 48.54 383,168
08/06/2013 49.27 49.43 49 49.22 155,738
08/05/2013 48.42 49.91 48.42 49.48 176,371
08/02/2013 48.39 48.69 47.68 48.59 200,080
08/01/2013 47.62 49.13 46.9801 48.68 306,852
07/31/2013 47.35 47.5 46.94 47.35 378,713
07/30/2013 47.11 47.45 46.78 47.19 87,130
07/29/2013 46.94 47.37 46.61 47.09 216,227
07/26/2013 47.76 48.18 46.78 47.13 218,052
07/25/2013 47.14 48.31 47.14 48.12 193,626
07/24/2013 47.32 47.51 46.75 47.18 250,574
07/23/2013 47.35 47.5 46.88 47.1 134,462
07/22/2013 47.19 47.41 46.7401 47.26 175,339
07/19/2013 47.34 47.66 47.34 47.4 212,149
07/18/2013 47.67 47.67 47.32 47.47 153,664
07/17/2013 47.51 47.51 47.12 47.5 162,027
07/16/2013 47.5 47.82 47.01 47.31 232,762
07/15/2013 47.59 47.72 47.295 47.4 158,410
07/12/2013 47.4 48 47.4 47.64 124,181
07/11/2013 48.62 48.7 47.25 47.5 288,147
07/10/2013 47.61 48.51 47.575 48.2 103,504
07/09/2013 47.19 47.73 46.96 47.72 150,835
07/08/2013 47.25 47.6 46.83 46.96 149,185
07/05/2013 47.6 47.6 46.55 47.14 110,001
07/03/2013 46.5 47.41 46.26 46.82 102,990
07/02/2013 46.88 47.09 46.3 46.57 204,869
07/01/2013 46.71 47.49 46.5901 46.98 154,997
06/28/2013 45.85 46.91 45.78 46.48 454,443
06/27/2013 45.17 46.27 44.9 46.06 219,033
06/26/2013 45.58 45.78 44.93 45.01 192,635
06/25/2013 45.22 45.22 44.54 45.08 259,373
06/24/2013 44.74 45.15 44.71 44.93 388,535
06/21/2013 45.08 45.44 44.5 45.01 1,024,678
06/20/2013 44.45 45.13 44.45 45 318,916
06/19/2013 44.9 45.52 44.8 44.92 269,643
06/18/2013 44.23 44.97 44.1 44.8 134,898
06/17/2013 44 44.21 43.67 44.14 352,687
06/14/2013 43.6 43.77 43.29 43.64 147,417
06/13/2013 43 43.71 42.77 43.57 193,967
06/12/2013 43.1 43.1 42.74 42.9 217,852
06/11/2013 44.09 44.4354 42.75 42.91 374,364
06/10/2013 45.18 45.18 44.25 44.43 181,851
06/07/2013 45.45 45.6 44.91 45.15 171,108
06/06/2013 44.86 45.338 44.04 45.06 175,257
06/05/2013 45.66 45.67 44.61 44.85 112,335
06/04/2013 46.49 46.92 45.28 45.71 177,980
06/03/2013 46.61 46.89 45.65 46.53 258,294
05/31/2013 46.42 47.2 46.42 46.51 157,172
05/30/2013 45.98 46.87 45.84 46.71 141,508
05/29/2013 45.55 46.1 45.045 45.97 194,617
05/28/2013 46.22 46.68 45.4 45.92 109,685
05/24/2013 45.06 45.79 44.59 45.55 370,569
05/23/2013 44.99 45.37 44.98 45.34 217,081
05/22/2013 45.3 45.86 45.1 45.28 246,331
05/21/2013 45.25 45.7 45.14 45.35 339,273
05/20/2013 45.02 45.53 44.96 45.15 170,439
05/17/2013 44.97 45.4 44.88 45.21 343,195
05/16/2013 45.41 45.585 44.85 44.88 238,308
05/15/2013 45.6 45.79 45.25 45.43 274,559
05/14/2013 44.64 45.68 44.61 45.65 210,032
05/13/2013 44.86 45.04 44.66 44.71 145,275
05/10/2013 44.63 45.0275 44.5875 44.9 134,382
05/09/2013 44.86 44.86 44.2 44.48 318,488
05/08/2013 46.06 46.24 44.92 44.97 333,122
05/07/2013 46.13 46.4 45.73 46.23 341,282
05/06/2013 45.93 46.31 45.82 46.12 158,775
05/03/2013 46.44 46.44 45.75 45.84 305,178
05/02/2013 44.97 46.87 43.78 45.77 544,591
05/01/2013 47 47.52 46.21 46.23 336,229
04/30/2013 46.56 47.68 46.4 47.01 601,751
04/29/2013 46.68 46.76 46.41 46.49 140,679
04/26/2013 46.59 46.68 45.945 46.43 68,904
04/25/2013 46.27 47.05 46.22 46.62 70,132
04/24/2013 46.13 46.32 45.83 46.19 133,285
04/23/2013 45.97 46.276 45.5 46.2 166,746
04/22/2013 45.8 45.97 44.76 45.56 145,994
04/19/2013 45.36 45.89 44.56 45.76 159,495
04/18/2013 45.67 46.16 45.36 45.5 220,795
04/17/2013 45.84 46.21 45.31 45.5 220,796
04/16/2013 45.82 46.32 45.2856 46.21 221,535
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 your brokers before you trade


Want to trade FX?