ACI Worldwide, Inc. ACIW
60.79 USD -0.47 (-0.77%)
Regular-session close
60.79 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
60.73 Day range 61.81
38.47 52-week range 61.85
- YTD
- +27.15%
- 1 year
- +28.90%
ACIW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.46 | 61.81 | 60.72 | 60.79 | -0.47 | -0.77% | 562,158 |
| Nov 12, 2026 | 62.00 | 62.72 | 61.02 | 61.26 | -0.59 | -0.95% | 720,400 |
| Nov 11, 2026 | 61.05 | 61.95 | 60.94 | 61.85 | +0.40 | +0.65% | 681,400 |
| Nov 10, 2026 | 61.27 | 61.64 | 60.11 | 61.45 | 0.00 | 0.00% | 1,124,400 |
| Nov 9, 2026 | 60.11 | 61.78 | 59.20 | 61.45 | +1.43 | +2.38% | 2,193,700 |
| Nov 6, 2026 | 57.86 | 60.48 | 57.25 | 60.02 | +0.50 | +0.84% | 1,665,800 |
| Nov 5, 2026 | 60.87 | 63.10 | 58.55 | 59.52 | +0.33 | +0.56% | 2,189,000 |
| Nov 4, 2026 | 59.45 | 59.98 | 58.52 | 59.19 | +0.76 | +1.30% | 1,982,100 |
| Nov 3, 2026 | 58.40 | 59.42 | 57.46 | 58.43 | +0.03 | +0.05% | 1,073,400 |
| Nov 2, 2026 | 56.74 | 58.74 | 56.22 | 58.40 | +2.06 | +3.66% | 862,000 |
| Oct 30, 2026 | 56.45 | 56.45 | 55.44 | 56.34 | +0.64 | +1.15% | 596,900 |
| Oct 29, 2026 | 55.29 | 55.87 | 54.48 | 55.70 | +0.50 | +0.91% | 656,100 |
| Oct 28, 2026 | 54.55 | 55.23 | 53.89 | 55.20 | +0.54 | +0.99% | 739,600 |
| Oct 27, 2026 | 55.30 | 55.69 | 54.50 | 54.66 | -1.02 | -1.83% | 1,015,400 |
| Oct 26, 2026 | 55.91 | 56.70 | 55.28 | 55.68 | -0.20 | -0.36% | 850,700 |
| Oct 23, 2026 | 55.57 | 56.18 | 54.94 | 55.88 | -0.31 | -0.55% | 833,100 |
| Oct 22, 2026 | 54.76 | 56.34 | 53.69 | 56.19 | +2.33 | +4.33% | 1,020,800 |
| Oct 21, 2026 | 54.54 | 54.70 | 53.82 | 53.86 | -0.68 | -1.25% | 740,600 |
| Oct 20, 2026 | 52.76 | 54.70 | 52.76 | 54.54 | +2.32 | +4.44% | 1,199,100 |
| Oct 19, 2026 | 52.06 | 53.34 | 52.06 | 52.22 | -0.58 | -1.10% | 743,800 |
| Oct 16, 2026 | 53.00 | 53.44 | 51.55 | 52.80 | +0.25 | +0.48% | 837,000 |
| Oct 15, 2026 | 51.77 | 52.77 | 51.65 | 52.55 | +1.48 | +2.90% | 843,300 |
| Oct 14, 2026 | 50.94 | 51.24 | 50.52 | 51.07 | -0.13 | -0.25% | 602,200 |
| Oct 13, 2026 | 51.47 | 52.00 | 51.01 | 51.20 | +0.14 | +0.27% | 541,500 |
| Oct 12, 2026 | 50.99 | 51.56 | 50.99 | 51.06 | +0.19 | +0.37% | 581,400 |
| Oct 9, 2026 | 51.31 | 51.57 | 50.39 | 50.87 | -0.20 | -0.39% | 463,400 |
| Oct 8, 2026 | 50.56 | 51.15 | 50.18 | 51.07 | +0.42 | +0.83% | 493,800 |
| Oct 7, 2026 | 50.25 | 50.97 | 50.25 | 50.65 | -0.06 | -0.12% | 587,500 |
| Oct 6, 2026 | 51.60 | 51.60 | 50.19 | 50.71 | -0.51 | -1.00% | 730,900 |
| Oct 5, 2026 | 50.16 | 51.65 | 50.15 | 51.22 | +1.07 | +2.13% | 1,007,400 |
| Oct 2, 2026 | 50.44 | 50.91 | 49.59 | 50.15 | +0.46 | +0.93% | 577,600 |
| Oct 1, 2026 | 49.28 | 50.26 | 49.11 | 49.69 | +0.81 | +1.66% | 840,600 |
| Sep 30, 2026 | 48.20 | 49.37 | 47.81 | 48.88 | +0.29 | +0.60% | 1,121,400 |
| Sep 29, 2026 | 48.75 | 49.20 | 48.31 | 48.59 | -0.41 | -0.84% | 648,000 |
| Sep 28, 2026 | 48.51 | 49.18 | 48.28 | 49.00 | -0.51 | -1.03% | 465,800 |
| Sep 25, 2026 | 49.60 | 49.98 | 49.44 | 49.51 | -0.11 | -0.22% | 585,400 |
| Sep 24, 2026 | 49.71 | 49.92 | 48.84 | 49.62 | +0.40 | +0.81% | 491,000 |
| Sep 23, 2026 | 49.12 | 49.83 | 48.86 | 49.22 | +0.03 | +0.06% | 537,300 |
| Sep 22, 2026 | 50.62 | 50.78 | 48.80 | 49.19 | -0.40 | -0.81% | 779,900 |
| Sep 21, 2026 | 50.27 | 50.64 | 49.57 | 49.59 | -0.68 | -1.35% | 657,400 |
| Sep 18, 2026 | 51.31 | 51.31 | 50.00 | 50.27 | -0.91 | -1.78% | 1,679,000 |
| Sep 17, 2026 | 51.54 | 51.76 | 50.93 | 51.18 | -0.40 | -0.78% | 688,600 |
| Sep 16, 2026 | 50.63 | 52.02 | 50.46 | 51.58 | +0.29 | +0.57% | 646,700 |
| Sep 15, 2026 | 52.04 | 52.43 | 51.02 | 51.29 | -1.36 | -2.58% | 944,600 |
| Sep 14, 2026 | 53.18 | 53.60 | 52.19 | 52.65 | +0.56 | +1.08% | 667,700 |
| Sep 11, 2026 | 52.23 | 52.35 | 51.42 | 52.09 | +0.12 | +0.23% | 616,900 |
| Sep 10, 2026 | 51.83 | 52.18 | 51.25 | 51.97 | +0.01 | +0.02% | 715,200 |
| Sep 9, 2026 | 51.63 | 51.99 | 50.95 | 51.96 | -0.02 | -0.04% | 845,700 |
| Sep 8, 2026 | 51.95 | 52.24 | 50.77 | 51.98 | -0.97 | -1.83% | 969,200 |
| Sep 4, 2026 | 52.12 | 53.11 | 51.94 | 52.95 | +0.04 | +0.08% | 586,300 |
| Sep 3, 2026 | 53.11 | 53.73 | 52.21 | 52.91 | +0.45 | +0.86% | 596,100 |
| Sep 2, 2026 | 51.39 | 52.55 | 50.52 | 52.46 | +1.23 | +2.40% | 602,300 |
| Sep 1, 2026 | 52.67 | 53.00 | 51.05 | 51.23 | -2.05 | -3.85% | 823,300 |
| Aug 31, 2026 | 53.23 | 53.85 | 52.90 | 53.28 | -0.55 | -1.02% | 1,050,000 |
| Aug 28, 2026 | 54.14 | 54.59 | 53.67 | 53.83 | -0.40 | -0.74% | 862,500 |
| Aug 27, 2026 | 53.16 | 54.26 | 52.99 | 54.23 | +1.19 | +2.24% | 726,100 |
| Aug 26, 2026 | 51.87 | 53.05 | 51.64 | 53.04 | +0.64 | +1.22% | 736,500 |
| Aug 25, 2026 | 52.37 | 52.70 | 51.72 | 52.40 | -0.01 | -0.02% | 645,400 |
| Aug 24, 2026 | 51.94 | 52.71 | 51.94 | 52.41 | +0.55 | +1.06% | 559,700 |
| Aug 21, 2026 | 51.55 | 52.51 | 51.31 | 51.86 | +0.29 | +0.56% | 562,700 |
| Aug 20, 2026 | 51.79 | 52.08 | 51.38 | 51.57 | -0.40 | -0.77% | 632,700 |
| Aug 19, 2026 | 52.21 | 53.00 | 51.77 | 51.97 | -0.20 | -0.38% | 955,200 |
| Aug 18, 2026 | 52.68 | 53.50 | 51.83 | 52.17 | +0.04 | +0.08% | 966,300 |
| Aug 17, 2026 | 52.62 | 53.11 | 51.86 | 52.13 | -1.31 | -2.45% | 1,155,900 |
| Aug 14, 2026 | 53.96 | 54.13 | 52.49 | 53.44 | -0.22 | -0.41% | 680,800 |
65 days, newest first. Daily bars as drawn on the ACIW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.