Quantcast
ACIW

ACI Worldwide, Inc. Common Stock Historical Stock Prices

$26.85
*  
0.28
1.05%
Get ACIW Alerts
*Delayed - data as of Jun. 19, 2018  -  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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 26.41 26.87 26.20 26.85 448,710
06/18/2018 26.04 26.63 25.92 26.57 662,304
06/15/2018 25.72 26.16 25.505 26.14 1,164,020
06/14/2018 25.79 25.88 25.34 25.79 729,251
06/13/2018 25.66 25.84 25.32 25.66 588,261
06/12/2018 25.59 25.9 25.07 25.72 554,516
06/11/2018 25.25 25.59 25.1 25.53 373,896
06/08/2018 25.02 25.295 24.9 25.23 855,163
06/07/2018 24.95 25.11 24.58 24.99 533,173
06/06/2018 25.06 25.16 24.69 25.01 725,805
06/05/2018 24.85 25.11 24.7301 24.98 380,859
06/04/2018 24.39 24.87 24.38 24.87 468,764
06/01/2018 24.38 24.75 24.32 24.4 712,889
05/31/2018 24.26 24.55 24.1 24.15 632,773
05/30/2018 23.98 24.3 23.72 24.2 558,483
05/29/2018 23.76 24 23.67 23.84 488,546
05/25/2018 23.91 24.13 23.85 23.93 380,196
05/24/2018 23.87 24.04 23.67 23.9 368,783
05/23/2018 23.78 23.88 23.61 23.87 394,691
05/22/2018 24.08 24.26 23.86 23.88 612,731
05/21/2018 23.96 24.25 23.76 24.02 913,182
05/18/2018 23.94 24.08 23.78 23.89 994,245
05/17/2018 23.25 23.88 23.19 23.85 1,154,021
05/16/2018 22.59 23.27 22.51 23.26 1,138,237
05/15/2018 22.29 22.61 22.13 22.56 1,059,387
05/14/2018 22.59 22.715 22.29 22.43 851,716
05/11/2018 23.24 23.31 22.44 22.55 1,129,230
05/10/2018 23 23.76 22.56 23.335 1,488,501
05/09/2018 23.55 23.89 23.36 23.89 1,174,370
05/08/2018 23.47 23.81 23.42 23.5 522,372
05/07/2018 23.3 23.6 23.3 23.46 490,604
05/04/2018 23 23.59 22.94 23.23 558,057
05/03/2018 22.99 23.28 22.74 23.12 506,095
05/02/2018 23.13 23.36 23.02 23.03 324,849
05/01/2018 23.16 23.34 22.69 23.16 926,920
04/30/2018 23.53 23.71 23.185 23.25 533,018
04/27/2018 23.93 23.95 23.45 23.53 444,404
04/26/2018 24.11 24.32 23.82 23.85 672,796
04/25/2018 24.14 24.33 23.84 24.03 544,851
04/24/2018 24.5 24.79 23.93 24.23 292,620
04/23/2018 24.64 24.85 24.25 24.42 333,691
04/20/2018 24.7 24.83 24.4 24.49 243,842
04/19/2018 24.85 25.11 24.78 24.83 233,314
04/18/2018 25.09 25.24 24.9 24.93 261,823
04/17/2018 24.63 25.175 24.63 25 320,971
04/16/2018 24.41 24.61 24.27 24.52 251,510
04/13/2018 24.39 24.53 24.15 24.24 193,387
04/12/2018 24.46 24.57 24.2898 24.35 253,116
04/11/2018 24.2 24.65 24.105 24.36 294,853
04/10/2018 24.28 24.41 24.07 24.33 687,280
04/09/2018 24.04 24.27 23.85 23.89 439,703
04/06/2018 23.99 24.19 23.72 23.88 598,500
04/05/2018 23.98 24.255 23.85 24.15 491,129
04/04/2018 23.34 23.91 23.31 23.81 828,885
04/03/2018 23.38 23.93 23.23 23.785 602,524
04/02/2018 23.71 23.91 22.96 23.21 781,225
03/29/2018 23.7 24.125 23.38 23.72 995,153
03/28/2018 23.81 24.03 23.31 23.53 789,349
03/27/2018 24.71 24.71 23.62 23.79 402,036
03/26/2018 24.55 25.24 24.13 24.65 369,657
03/23/2018 25.06 25.41 24.12 24.13 515,123
03/22/2018 25.24 25.67 25.05 25.06 450,123
03/21/2018 25.69 25.87 25.48 25.55 206,435
03/20/2018 25.66 25.82 25.51 25.64 374,161
03/19/2018 25.88 26.3737 25.17 25.79 599,076
*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?

Smart Portfolio