NASDAQ:ACIW
ACI Worldwide Stock Price (Quote)
$35.51
+0.390 (+1.11%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ACIW stock ended at $35.51. This is 1.11% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.44% from a day low at $35.35 to a day high of $35.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $23.20 | $23.91 | $21.85 | $23.87 | 1 097 453 |
| May 13, 2020 | $24.35 | $24.57 | $22.93 | $23.78 | 1 293 453 |
| May 12, 2020 | $26.06 | $26.34 | $24.65 | $24.65 | 600 514 |
| May 11, 2020 | $26.50 | $26.58 | $25.94 | $26.12 | 797 223 |
| May 08, 2020 | $27.25 | $27.96 | $26.83 | $27.00 | 703 458 |
| May 07, 2020 | $25.75 | $26.93 | $25.39 | $26.87 | 877 780 |
| May 06, 2020 | $27.07 | $27.37 | $26.17 | $26.31 | 763 455 |
| May 05, 2020 | $26.95 | $27.90 | $26.71 | $27.09 | 664 444 |
| May 04, 2020 | $26.09 | $26.64 | $25.77 | $26.58 | 475 411 |
| May 01, 2020 | $26.58 | $27.13 | $25.91 | $26.48 | 581 139 |
| Apr 30, 2020 | $27.58 | $28.16 | $27.00 | $27.40 | 650 911 |
| Apr 29, 2020 | $27.43 | $28.40 | $26.91 | $28.06 | 1 253 527 |
| Apr 28, 2020 | $27.27 | $27.50 | $26.30 | $26.36 | 608 091 |
| Apr 27, 2020 | $24.31 | $26.82 | $24.31 | $26.63 | 926 838 |
| Apr 24, 2020 | $24.25 | $24.43 | $23.66 | $24.14 | 1 090 934 |
| Apr 23, 2020 | $24.78 | $25.84 | $24.21 | $24.24 | 790 268 |
| Apr 22, 2020 | $24.65 | $25.03 | $24.33 | $24.51 | 509 681 |
| Apr 21, 2020 | $25.06 | $25.38 | $23.67 | $24.06 | 709 969 |
| Apr 20, 2020 | $26.00 | $27.57 | $25.30 | $25.79 | 702 467 |
| Apr 17, 2020 | $24.75 | $26.13 | $24.75 | $26.01 | 1 499 263 |
| Apr 16, 2020 | $24.28 | $25.15 | $23.41 | $23.97 | 940 931 |
| Apr 15, 2020 | $24.81 | $25.19 | $24.11 | $24.32 | 1 040 770 |
| Apr 14, 2020 | $26.25 | $26.35 | $25.30 | $25.32 | 640 958 |
| Apr 13, 2020 | $27.12 | $27.48 | $25.40 | $25.62 | 742 361 |
| Apr 09, 2020 | $26.56 | $27.76 | $26.16 | $27.36 | 606 664 |
