ACI Worldwide Inc (ACIW) Historical Stock Data
48.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIW is up 0.03% a day on average. There have been 17 days where ACI Worldwide Inc closed green and 13 days where ACIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.92 | 48.87 | ↓$0.05 (-0.10%) | 48.54 | 49.07 | 262.24K |
| 2025-12-23 | 48.69 | 48.69 | ↑$0.00 (0.00%) | 48.33 | 49.33 | 545.09K |
| 2025-12-22 | 48.10 | 48.94 | ↑$0.84 (1.75%) | 48.10 | 49.44 | 668.51K |
| 2025-12-19 | 48.14 | 48.14 | ↑$0.00 (0.00%) | 47.92 | 48.57 | 2.16M |
| 2025-12-18 | 48.21 | 48.30 | ↑$0.09 (0.19%) | 48.06 | 48.80 | 685.05K |
| 2025-12-17 | 48.03 | 48.20 | ↑$0.17 (0.35%) | 47.76 | 48.87 | 687.42K |
| 2025-12-16 | 46.81 | 48.05 | ↑$1.24 (2.65%) | 46.81 | 48.36 | 1.36M |
| 2025-12-15 | 47.78 | 46.67 | ↓$1.11 (-2.32%) | 46.53 | 47.78 | 773.91K |
| 2025-12-12 | 47.50 | 47.53 | ↑$0.03 (0.06%) | 47.33 | 47.99 | 689.45K |
| 2025-12-11 | 46.89 | 47.46 | ↑$0.57 (1.22%) | 46.30 | 47.77 | 1.25M |
| 2025-12-10 | 45.10 | 46.80 | ↑$1.70 (3.77%) | 45.10 | 47.33 | 686.31K |
| 2025-12-09 | 45.43 | 45.47 | ↑$0.04 (0.09%) | 45.33 | 45.97 | 446.99K |
| 2025-12-08 | 46.34 | 45.26 | ↓$1.08 (-2.33%) | 45.12 | 46.34 | 620.49K |
| 2025-12-05 | 46.25 | 45.91 | ↓$0.34 (-0.74%) | 45.83 | 46.92 | 853.91K |
| 2025-12-04 | 46.96 | 46.35 | ↓$0.61 (-1.30%) | 46.23 | 47.14 | 581.16K |
| 2025-12-03 | 46.42 | 47.08 | ↑$0.66 (1.42%) | 46.21 | 47.13 | 606.42K |
| 2025-12-02 | 46.59 | 46.50 | ↓$0.09 (-0.19%) | 46.20 | 46.90 | 567.42K |
| 2025-12-01 | 46.35 | 46.16 | ↓$0.19 (-0.41%) | 46.01 | 46.80 | 706.16K |
| 2025-11-28 | 47.13 | 46.86 | ↓$0.27 (-0.57%) | 46.71 | 47.20 | 259.85K |
| 2025-11-26 | 47.20 | 46.86 | ↓$0.34 (-0.72%) | 46.74 | 47.51 | 883.96K |
| 2025-11-25 | 47.08 | 47.22 | ↑$0.14 (0.30%) | 47.08 | 47.83 | 610.07K |
| 2025-11-24 | 46.62 | 46.75 | ↑$0.13 (0.28%) | 46.16 | 47.01 | 817.10K |
| 2025-11-21 | 45.66 | 46.61 | ↑$0.95 (2.08%) | 45.66 | 47.29 | 778.54K |
| 2025-11-20 | 47.05 | 45.66 | ↓$1.39 (-2.95%) | 45.61 | 47.54 | 710.17K |
| 2025-11-19 | 46.42 | 46.32 | ↓$0.10 (-0.22%) | 45.91 | 46.67 | 583.99K |
| 2025-11-18 | 46.03 | 46.26 | ↑$0.23 (0.50%) | 45.73 | 46.61 | 723.12K |
| 2025-11-17 | 46.78 | 46.30 | ↓$0.48 (-1.03%) | 46.02 | 47.13 | 0.94M |
| 2025-11-14 | 46.76 | 46.97 | ↑$0.21 (0.44%) | 46.41 | 47.10 | 612.27K |
| 2025-11-13 | 47.11 | 47.16 | ↑$0.05 (0.11%) | 46.77 | 47.58 | 668.15K |
| 2025-11-12 | 48.22 | 47.57 | ↓$0.65 (-1.35%) | 47.47 | 48.77 | 872.21K |
Create an account or log in to view more rows.
$ACIW we’re fucked tomorrow boys
$ACIW hint hint this is when you buy a few
$ACIW keep inchin
$ACIW man this will be good in coming weeks
$ACIW I like green candles on my birthday cake
$ACIW i am trading for a better future!
$ACIW lol who sold
$ACIW go to the bathroom
come back to green! I like it!
$ACIW YALL READY????????
$ACIW Who else bought the dip on Friday?