NASDAQ:ACIW
$28.16
(
-0.98%
)
Friday, 3rd Feb 2023
ACI Worldwide Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.86 | $29.14 | Friday, 3rd Feb 2023 ACIW stock ended at $28.16. This is 0.98% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.46% from a day low at $28.10 to a day high of $28.51. |
| 90 days | $19.92 | $29.14 | |
| 52 weeks | $19.68 | $35.30 |
Historical ACI Worldwide prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $28.15 | $28.51 | $28.10 | $28.16 | 521 525 |
| 2023-02-02 | $28.48 | $28.90 | $28.32 | $28.44 | 767 721 |
| 2023-02-01 | $27.92 | $28.32 | $27.53 | $28.20 | 597 966 |
| 2023-01-31 | $27.72 | $27.98 | $27.52 | $27.93 | 744 296 |
| 2023-01-30 | $27.40 | $27.99 | $26.90 | $27.79 | 477 497 |
| 2023-01-27 | $27.64 | $28.28 | $27.47 | $27.86 | 852 414 |
| 2023-01-26 | $28.08 | $28.11 | $27.45 | $27.74 | 575 310 |
| 2023-01-25 | $27.68 | $28.01 | $27.56 | $27.81 | 740 388 |
| 2023-01-24 | $28.77 | $28.98 | $27.89 | $27.96 | 532 250 |
| 2023-01-23 | $28.99 | $29.14 | $28.76 | $28.80 | 871 265 |
| 2023-01-20 | $28.62 | $29.08 | $28.24 | $28.99 | 1 620 242 |
| 2023-01-19 | $26.50 | $28.55 | $26.44 | $28.46 | 2 323 222 |
| 2023-01-18 | $27.19 | $27.64 | $26.21 | $26.38 | 977 400 |
| 2023-01-17 | $26.88 | $27.13 | $26.64 | $27.01 | 760 629 |
| 2023-01-13 | $26.83 | $27.04 | $26.70 | $26.88 | 521 200 |
| 2023-01-12 | $26.85 | $27.15 | $26.75 | $26.97 | 688 600 |
| 2023-01-11 | $26.81 | $27.04 | $26.52 | $26.80 | 809 524 |
| 2023-01-10 | $26.65 | $27.07 | $26.43 | $26.72 | 774 752 |
| 2023-01-09 | $27.35 | $27.69 | $26.50 | $26.70 | 1 340 500 |
| 2023-01-06 | $26.48 | $27.34 | $25.93 | $27.28 | 1 907 100 |
| 2023-01-05 | $26.10 | $27.00 | $25.96 | $25.96 | 3 007 716 |
| 2023-01-04 | $23.14 | $26.25 | $22.86 | $26.11 | 3 529 602 |
| 2023-01-03 | $23.21 | $23.42 | $22.83 | $23.03 | 748 709 |
| 2022-12-30 | $22.88 | $23.10 | $22.76 | $23.00 | 883 176 |
| 2022-12-29 | $22.25 | $23.23 | $22.20 | $23.14 | 776 699 |
| 2022-12-28 | $22.30 | $22.55 | $22.08 | $22.09 | 798 729 |
| 2022-12-27 | $21.90 | $22.28 | $21.70 | $22.26 | 902 592 |
| 2022-12-23 | $21.34 | $21.98 | $21.24 | $21.97 | 680 950 |
| 2022-12-22 | $21.23 | $21.34 | $20.92 | $21.31 | 933 255 |
| 2022-12-21 | $21.01 | $21.45 | $21.01 | $21.37 | 1 094 592 |
| 2022-12-20 | $20.55 | $21.22 | $20.34 | $20.88 | 1 101 108 |
| 2022-12-19 | $20.46 | $20.78 | $20.14 | $20.62 | 954 656 |
| 2022-12-16 | $20.18 | $20.55 | $20.02 | $20.46 | 2 415 162 |
| 2022-12-15 | $20.83 | $21.01 | $20.07 | $20.22 | 1 272 276 |
| 2022-12-14 | $20.69 | $21.43 | $20.69 | $21.08 | 1 136 327 |
| 2022-12-13 | $21.63 | $21.83 | $20.57 | $20.78 | 1 571 872 |
| 2022-12-12 | $20.71 | $21.03 | $20.27 | $20.75 | 1 391 768 |
| 2022-12-09 | $20.74 | $20.96 | $20.62 | $20.74 | 673 168 |
| 2022-12-08 | $20.69 | $21.29 | $20.58 | $20.88 | 886 393 |
| 2022-12-07 | $20.61 | $20.87 | $20.36 | $20.56 | 687 848 |
| 2022-12-06 | $21.11 | $21.14 | $20.50 | $20.64 | 658 684 |
| 2022-12-05 | $21.60 | $21.71 | $20.98 | $21.16 | 654 609 |
| 2022-12-02 | $21.29 | $21.92 | $21.21 | $21.70 | 792 819 |
| 2022-12-01 | $20.92 | $21.85 | $20.35 | $21.58 | 1 022 394 |
| 2022-11-30 | $20.32 | $20.90 | $19.92 | $20.90 | 1 150 118 |
| 2022-11-29 | $20.36 | $20.73 | $20.16 | $20.37 | 936 726 |
| 2022-11-28 | $20.65 | $21.17 | $20.35 | $20.43 | 895 540 |
| 2022-11-25 | $20.59 | $21.22 | $20.49 | $20.90 | 403 026 |
| 2022-11-23 | $20.36 | $20.67 | $20.11 | $20.64 | 1 005 398 |
| 2022-11-22 | $20.45 | $20.50 | $20.10 | $20.41 | 961 581 |
About ACI Worldwide
ACI Worldwide, Inc., a software company, develops, markets, installs, and supports a range of software products and solutions for facilitating digital payments to banks, merchants, and billers worldwide. The company offers ACI Acquiring, a merchant management system to deliver digital innovation, improve fraud prevention, and reduce interchange fees; ACI Issuing, a digital payments issuing solution; and ACI Enterprise Payments Platform that provi... ACIW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
