Quantcast
ACIW

ACI Worldwide, Inc. Common Stock Historical Stock Prices

$34.97
*  
0.81
2.37%
Get ACIW Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading ACIW now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 34.23 35.315 34.11 34.97 742,455
04/23/2019 34.23 35.315 34.11 34.97 742,455
04/22/2019 33.82 34.2 33.76 34.16 366,414
04/18/2019 33.65 34.15 33.37 33.97 517,891
04/17/2019 34.65 34.8113 33.645 33.71 483,601
04/16/2019 34.7 34.98 34.28 34.51 427,753
04/15/2019 34.07 34.54 34.02 34.46 404,094
04/12/2019 34.57 34.57 33.97 34.02 513,057
04/11/2019 34.34 34.525 34.09 34.36 1,161,586
04/10/2019 34.01 34.44 34 34.32 347,196
04/09/2019 33.93 34.31 33.91 33.98 280,338
04/08/2019 33.99 34.16 33.6 34.14 410,747
04/05/2019 33.83 34.32 33.8 33.96 588,671
04/04/2019 33.86 33.9 33.36 33.76 716,427
04/03/2019 33.67 33.91 33.59 33.81 689,283
04/02/2019 33.32 33.595 33.22 33.43 445,627
04/01/2019 33 33.23 32.86 33.21 628,763
03/29/2019 32.71 32.97 32.38 32.87 959,354
03/28/2019 32.91 33.74 32.18 32.37 647,452
03/27/2019 32.62 32.89 31.95 32.76 808,993
03/26/2019 32.57 32.81 32.3 32.62 430,320
03/25/2019 32.16 32.32 31.89 32.24 582,375
03/22/2019 33.07 33.37 32.17 32.18 544,077
03/21/2019 32.86 33.51 32.6625 33.33 670,389
03/20/2019 33.11 33.48 32.6439 32.9 639,792
03/19/2019 33.54 33.725 33.05 33.18 594,623
03/18/2019 33.66 34.21 33.35 33.39 584,302
03/15/2019 33.36 33.95 32.94 33.65 1,296,794
03/14/2019 33.15 33.79 33.07 33.28 578,928
03/13/2019 33.05 33.4 33 33.14 538,360
03/12/2019 32.63 33 32.44 32.91 429,957
03/11/2019 32 32.88 32 32.61 773,986
03/08/2019 31.98 32.68 31.62 31.94 1,188,691
03/07/2019 32.01 32.01 31.395 31.52 862,038
03/06/2019 32.9 32.915 31.95 32.06 807,003
03/05/2019 33.08 33.2198 32.635 32.94 670,289
03/04/2019 32.99 33.29 32.36 33.07 1,442,163
03/01/2019 32.23 33.315 32.15 33.07 1,055,700
02/28/2019 30.11 32.47 28.37 31.87 1,692,772
02/27/2019 30.98 31.18 30.66 31.18 713,626
02/26/2019 31.41 31.595 31.04 31.08 1,069,013
02/25/2019 31.84 31.97 31.41 31.43 633,740
02/22/2019 31.66 31.9 31.44 31.65 646,580
02/21/2019 31.07 31.365 30.85 31.33 516,403
02/20/2019 31 31.24 30.88 31.1 586,920
02/19/2019 30.62 31.03 30.57 30.85 506,915
02/15/2019 30.41 30.76 30.08 30.75 637,370
02/14/2019 30.09 30.48 30.09 30.2 809,761
02/13/2019 30.28 30.5 29.96 30.22 843,832
02/12/2019 30.27 30.44 30.16 30.24 866,766
02/11/2019 30.46 30.6327 30.16 30.26 543,465
02/08/2019 29.77 30.31 29.69 30.3 601,252
02/07/2019 30.16 30.27 29.84 29.94 672,523
02/06/2019 30.09 30.51 29.79 30.49 590,902
02/05/2019 29.96 30.24 29.93 30.06 774,824
02/04/2019 29.47 30.005 29.47 29.9 472,613
02/01/2019 29.44 29.64 29.29 29.56 607,462
01/31/2019 28.76 29.6 28.73 29.56 1,182,607
01/30/2019 28.85 28.85 28.3 28.73 687,555
01/29/2019 28.82 28.82 28.48 28.6 587,792
01/28/2019 28.87 29.1 28.71 28.82 651,938
01/25/2019 28.91 29.35 28.8289 29.23 526,450
01/24/2019 28.43 28.66 28.19 28.61 881,858
01/23/2019 28.33 28.46 27.96 28.43 955,606
*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