ACI Worldwide Inc (ACIW) Historical Stock Data
35.12 ↓0.34 (-0.96%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACIW is up 0.04% a day on average. There have been 14 days where ACI Worldwide Inc closed green and 16 days where ACIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 36.04 | 35.12 | ↓$0.92 (-2.55%) | 35.01 | 36.04 | 596.35K |
| 2024-05-02 | 34.75 | 35.46 | ↑$0.71 (2.04%) | 34.52 | 35.63 | 839.50K |
| 2024-05-01 | 34.56 | 34.35 | ↓$0.21 (-0.61%) | 33.95 | 35.18 | 1.21M |
| 2024-04-30 | 33.98 | 34.10 | ↑$0.12 (0.35%) | 33.66 | 36.37 | 1.52M |
| 2024-04-29 | 33.39 | 33.10 | ↓$0.29 (-0.87%) | 33.02 | 33.55 | 451.56K |
| 2024-04-26 | 32.89 | 33.30 | ↑$0.41 (1.25%) | 32.89 | 33.45 | 387.50K |
| 2024-04-25 | 32.73 | 32.77 | ↑$0.04 (0.12%) | 32.58 | 33.22 | 561.64K |
| 2024-04-24 | 33.35 | 33.33 | ↓$0.02 (-0.06%) | 33.04 | 33.46 | 448.07K |
| 2024-04-23 | 32.25 | 33.46 | ↑$1.21 (3.75%) | 32.25 | 33.63 | 660.21K |
| 2024-04-22 | 32.28 | 32.25 | ↓$0.03 (-0.09%) | 31.97 | 32.66 | 674.38K |
| 2024-04-19 | 31.45 | 31.95 | ↑$0.50 (1.59%) | 31.45 | 32.36 | 720.67K |
| 2024-04-18 | 31.67 | 31.51 | ↓$0.16 (-0.51%) | 31.30 | 32.05 | 772.73K |
| 2024-04-17 | 31.60 | 31.49 | ↓$0.11 (-0.35%) | 31.19 | 31.72 | 626.31K |
| 2024-04-16 | 31.41 | 31.40 | ↓$0.01 (-0.03%) | 31.22 | 31.69 | 527.74K |
| 2024-04-15 | 31.89 | 31.50 | ↓$0.39 (-1.22%) | 31.35 | 32.24 | 376.13K |
| 2024-04-12 | 32.56 | 32.00 | ↓$0.56 (-1.72%) | 31.81 | 32.71 | 407.62K |
| 2024-04-11 | 33.01 | 32.85 | ↓$0.16 (-0.48%) | 32.73 | 33.19 | 436.95K |
| 2024-04-10 | 32.91 | 33.06 | ↑$0.15 (0.46%) | 32.67 | 33.35 | 610.37K |
| 2024-04-09 | 33.15 | 33.83 | ↑$0.68 (2.05%) | 32.98 | 33.83 | 586.89K |
| 2024-04-08 | 32.52 | 33.00 | ↑$0.48 (1.48%) | 32.31 | 33.13 | 615.90K |
| 2024-04-05 | 32.07 | 32.36 | ↑$0.29 (0.90%) | 32.04 | 32.53 | 352.76K |
| 2024-04-04 | 32.91 | 32.14 | ↓$0.77 (-2.34%) | 32.11 | 33.12 | 420.30K |
| 2024-04-03 | 32.03 | 32.53 | ↑$0.50 (1.56%) | 32.03 | 32.68 | 372.50K |
| 2024-04-02 | 32.01 | 32.34 | ↑$0.33 (1.03%) | 31.77 | 32.38 | 639.89K |
| 2024-04-01 | 33.38 | 32.39 | ↓$0.99 (-2.97%) | 32.08 | 33.56 | 604.24K |
| 2024-03-28 | 32.70 | 33.21 | ↑$0.51 (1.56%) | 32.60 | 33.33 | 658.94K |
| 2024-03-27 | 32.42 | 32.54 | ↑$0.12 (0.37%) | 32.25 | 32.68 | 415.98K |
| 2024-03-26 | 32.40 | 32.04 | ↓$0.36 (-1.11%) | 31.98 | 32.50 | 276.95K |
| 2024-03-25 | 32.16 | 32.07 | ↓$0.09 (-0.28%) | 31.91 | 32.28 | 372.81K |
| 2024-03-22 | 32.69 | 32.03 | ↓$0.66 (-2.02%) | 31.94 | 32.69 | 256.99K |
Create an account or log in to view more rows.
$ACIW Bears go home!
$ACIW the trend is your friend
until the end.
$ACIW Now I'm worried....
$ACIW green is good
$ACIW Rug pull soon?
$ACIW the market is selling off
$ACIW we’re fucked tomorrow boys
$ACIW CHUG CHUG CHUG
$ACIW cup and handle dont play
$ACIW Holding Pattern