ACIW

ACI Worldwide, Inc. Historical Stock Prices

$20.77
*  
0.01
0.05%
Get ACIW Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ACIW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ACIW Pre-Market
 
 
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.84  21.04  20.735  20.77 358,186
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
07/29/2014 17.82 18.22 17.82 18.07 565,096
07/28/2014 17.69 17.98 17.61 17.82 569,422
07/25/2014 17.6 17.8 17.49 17.71 674,825
07/24/2014 17.69 18.02 17.582 17.79 403,362
07/23/2014 18.12 18.205 17.8 17.85 476,479
07/22/2014 17.99 18.15 17.8019 18.11 537,125
07/21/2014 17.7 17.91 17.5 17.79 543,759
07/18/2014 17.34 17.86 17.34 17.75 1,312,818
07/17/2014 17.59 17.776 17.32 17.39 930,393
07/16/2014 18.14 18.37 17.58 17.62 1,001,274
07/15/2014 18.42 18.654 18 18.07 576,094
07/14/2014 18.54 18.7 18.38 18.55 342,404
07/11/2014 18.48 18.57 18.24 18.36 284,058
07/10/2014 18.2633 18.6397 18.1967 18.49 586,428
07/09/2014 18.71 18.8833 18.56 18.6533 318,765
07/08/2014 19.0233 19.0233 18.5467 18.6667 681,390
07/07/2014 19.2533 19.3233 19 19.0233 349,458
07/03/2014 19.32 19.44 19.1533 19.3667 303,447
07/02/2014 19.2467 19.5583 18.915 19.2233 545,901
07/01/2014 18.7267 19.53 18.7267 19.375 1,074,108
06/30/2014 18.2767 18.6467 18.115 18.61 769,743
06/27/2014 18.0333 18.33 18 18.3267 2,095,545
06/26/2014 18.32 18.32 18.0333 18.1567 387,675
06/25/2014 18.3167 18.8717 18.1367 18.29 609,321
06/24/2014 18.66 18.9033 18.3867 18.4167 577,728
06/23/2014 18.82 18.9267 18.6367 18.7433 586,668
06/20/2014 18.49 18.76 18.4167 18.75 1,126,449
06/19/2014 18.5667 18.64 18.34 18.4167 626,073
06/18/2014 18.7633 18.7767 18.3433 18.4667 735,795
06/17/2014 18.7933 19.1 18.73 18.7933 758,250
06/16/2014 18.82 18.9367 18.49 18.7567 524,568
06/13/2014 18.8433 18.9533 18.66 18.8833 483,252
06/12/2014 18.8333 18.9567 18.63 18.7467 588,894
06/11/2014 18.7833 19 18.6967 18.8633 614,787
06/10/2014 18.59 18.9267 18.59 18.8567 682,440
06/09/2014 18.39 18.75 18.3 18.68 894,117
06/06/2014 18.2167 18.52 18.1033 18.43 482,409
06/05/2014 17.81 18.2 17.7133 18.0933 446,412
06/04/2014 17.74 17.93 17.74 17.8133 361,245
06/03/2014 17.62 17.9767 17.5967 17.8367 548,961
06/02/2014 18.1333 18.1333 17.6467 17.7933 532,749
05/30/2014 18.3633 18.3633 18.0467 18.1033 545,400
05/29/2014 18.2967 18.3667 18.1333 18.31 653,253
05/28/2014 18.13 18.5067 18.13 18.1867 743,637
05/27/2014 18.2033 18.3001 17.95 18.19 560,622
05/23/2014 17.7333 18.05 17.5767 18.0167 460,635
05/22/2014 17.7667 17.9467 17.67 17.7067 536,331
05/21/2014 17.8 17.8733 17.6 17.7533 469,947
05/20/2014 18.1533 18.1533 17.6033 17.7733 946,146
05/19/2014 17.8867 18.3267 17.8867 18.2433 405,867
05/16/2014 17.7633 17.99 17.4567 17.9217 669,300
05/15/2014 17.7467 17.8333 17.5133 17.7733 699,054
05/14/2014 18.3133 18.38 17.79 17.86 526,617
05/13/2014 18.63 18.7667 18.3767 18.4 1,077,771
05/12/2014 18.0067 18.8467 18.0067 18.6433 959,250
05/09/2014 17.5233 17.94 17.3533 17.8967 426,072
05/08/2014 17.8733 18.2333 17.5867 17.6167 580,719
05/07/2014 18.08 18.08 17.6333 17.94 824,127
05/06/2014 18.1267 18.2967 18 18.01 702,201
05/05/2014 18.08 18.5533 17.5333 18.25 858,009
05/02/2014 18.7067 18.9533 18.54 18.65 875,952
05/01/2014 18.8133 19.3833 18.2267 18.67 1,632,219
04/30/2014 18.6667 19.1767 18.6267 19.05 850,677
04/29/2014 19 19.02 18.5333 18.7367 2,254,917
04/28/2014 19.0333 19.5733 18.5467 18.8467 737,913
04/25/2014 19.3 19.4817 18.86 18.9333 532,440
04/24/2014 19.7967 19.7967 19.3733 19.4367 488,949
04/23/2014 19.6267 19.8233 19.45 19.7267 515,496
04/22/2014 19.1967 19.7633 19.122 19.6933 501,384
04/21/2014 19.2133 19.33 19.01 19.1667 362,583
04/17/2014 19.1067 19.49 18.9433 19.2433 542,709
04/16/2014 19.17 19.2933 18.8667 19.2 395,292
04/15/2014 18.8767 19.11 18.6467 19.0533 610,821
04/14/2014 18.9667 19.1633 18.6667 18.8467 392,067
04/11/2014 18.96 19.3067 18.6667 18.7333 612,753
04/10/2014 19.56 19.5633 19 19.13 962,163
04/09/2014 19.2567 19.4067 19.0333 19.3533 511,788
04/08/2014 19.0367 19.26 18.82 19.15 729,078
04/07/2014 19.41 19.4933 18.8867 19.0133 944,763
04/04/2014 20.3067 20.4033 19.39 19.5167 786,825
04/03/2014 20.3367 20.47 20.04 20.1467 416,184
04/02/2014 20.18 20.46 20.01 20.38 744,204
04/01/2014 19.81 20.2033 19.81 20.1533 868,509
03/31/2014 19.5767 19.8733 19.4216 19.73 686,820
03/28/2014 19.4833 19.7 19.4333 19.5 731,373
03/27/2014 19.7367 19.9087 19.4033 19.4833 662,076
03/26/2014 20.2567 20.3167 19.66 19.7767 802,326
03/25/2014 20.12 20.3133 19.8267 20.0633 469,332
03/24/2014 20.2167 20.2333 19.7033 20.05 662,646
03/21/2014 20.4067 20.4067 20.1 20.13 888,300
03/20/2014 20.1 20.3373 20 20.31 397,341
03/19/2014 20.1867 20.27 20.0667 20.1333 631,515
03/18/2014 20.0533 20.33 20.0533 20.2233 772,506
03/17/2014 20.1733 20.38 19.94 20.01 1,214,616
03/14/2014 19.97 20.3367 19.815 20.07 830,808
03/13/2014 20.89 20.89 20 20.0533 1,102,755
03/12/2014 20.7133 20.8667 20.45 20.8467 679,128
03/11/2014 20.81 20.9667 20.6167 20.7833 834,405
03/10/2014 20.8933 20.9833 20.6167 20.8467 586,668
03/07/2014 20.9867 20.9867 20.7167 20.97 690,459
03/06/2014 21.0167 21.02 20.72 20.8533 744,663
03/05/2014 20.77 21.03 20.77 20.9567 1,207,347
03/04/2014 20.45 20.9033 20.45 20.7733 1,253,139
03/03/2014 19.87 20.3067 19.8133 20.15 1,545,942
02/28/2014 20.0533 20.34 19.8633 20.01 1,377,096
02/27/2014 19.21 20.07 18.67 19.8867 2,250,327
02/26/2014 19.5667 19.5933 19.2733 19.33 1,650,381
02/25/2014 19.7367 19.7967 19.4067 19.5033 927,426
02/24/2014 19.7233 19.9 19.5667 19.6933 1,294,410
02/21/2014 19.9433 20.03 19.4967 19.6533 1,481,985
02/20/2014 19.7233 20.0033 19.51 19.8567 1,020,510
02/19/2014 19.4133 19.97 19.4133 19.6733 929,079
02/18/2014 19.2733 19.8833 19.22 19.53 1,265,925
02/14/2014 19.1133 19.25 18.9 19.15 841,014
02/13/2014 18.6467 19.2833 18.6467 19.1333 1,314,765
02/12/2014 18.7267 19.0333 18.67 18.7933 1,136,097
02/11/2014 18.45 18.85 18.42 18.6733 1,881,696
02/10/2014 19.25 19.51 18.3534 18.43 3,033,630
02/07/2014 19.7067 19.81 19.4773 19.7367 572,697
02/06/2014 19.5933 19.7517 19.36 19.69 519,591
02/05/2014 19.4167 19.58 18.9867 19.49 738,390
02/04/2014 19.4167 19.73 19.37 19.5233 994,338
02/03/2014 20.1667 20.33 19.1633 19.3533 1,395,621
01/31/2014 20.1067 20.4233 19.8337 20.2033 592,104
01/30/2014 20.2667 20.6667 20.1433 20.4767 585,666
01/29/2014 20.25 20.4133 20.09 20.1267 706,830
01/28/2014 20.0567 20.42 20.0467 20.4067 931,515
01/27/2014 20.4 20.42 19.9167 20.0233 1,348,344
01/24/2014 21 21.0167 20.2467 20.2933 1,042,344
01/23/2014 21.31 21.3333 21.0833 21.1133 647,304
01/22/2014 21.26 21.4766 21.26 21.4467 444,957
01/21/2014 21.3333 21.4 21.0767 21.2333 786,369
01/17/2014 21.2333 21.265 21.01 21.1733 497,661
01/16/2014 21.18 21.36 21.0467 21.2467 618,654
01/15/2014 21.1933 21.4533 21.0967 21.28 512,403
01/14/2014 20.9133 21.2367 20.77 21.21 577,221
01/13/2014 21.02 21.1867 20.6867 20.8267 575,205
01/10/2014 20.9733 21.1533 20.8733 21.1233 723,987
01/09/2014 21.1167 21.28 20.95 21.0367 714,501
01/08/2014 21.3567 21.3567 20.92 21.05 1,094,340
01/07/2014 21.07 21.6533 21.0533 21.4333 881,937
01/06/2014 21.5767 21.5967 21.02 21.0533 577,746
01/03/2014 20.9867 21.4767 20.777 21.4467 1,455,594
01/02/2014 21.6067 21.6067 20.8483 21 1,234,605
12/31/2013 21.5867 21.8533 21.4367 21.6667 1,175,802
12/30/2013 21.4167 21.6067 21.2233 21.52 686,634
12/27/2013 21.4333 21.64 21.3839 21.4733 603,804
12/26/2013 21.4533 21.6167 21.24 21.3533 934,530
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?