ACIW

ACI Worldwide, Inc. Historical Stock Prices

$23.02
*  
unch
unch
Get ACIW Alerts
*Delayed - data as of May 4, 2015  -  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 04-MAY-2014 TO 04-MAY-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  22.87  23.39  22.85  23.02 1,446,744
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
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
*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?