ACI Worldwide Inc (ACIW) Historical Stock Data
45.26 ↓0.65 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACIW is down -0.43% a day on average. There have been 13 days where ACI Worldwide Inc closed green and 17 days where ACIW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 47.63 | 48.00 | ↑$0.37 (0.78%) | 47.14 | 48.77 | 883.68K |
| 2025-11-10 | 48.98 | 47.48 | ↓$1.50 (-3.06%) | 47.35 | 49.15 | 885.38K |
| 2025-11-07 | 50.50 | 48.96 | ↓$1.54 (-3.05%) | 48.92 | 50.51 | 831.57K |
| 2025-11-06 | 49.20 | 50.63 | ↑$1.43 (2.91%) | 48.53 | 52.28 | 1.52M |
| 2025-11-05 | 47.48 | 48.24 | ↑$0.76 (1.60%) | 47.41 | 48.39 | 692.28K |
| 2025-11-04 | 47.64 | 47.37 | ↓$0.27 (-0.57%) | 46.92 | 47.72 | 492.83K |
| 2025-11-03 | 47.63 | 47.67 | ↑$0.04 (0.08%) | 46.61 | 47.73 | 0.98M |
| 2025-10-31 | 47.05 | 47.63 | ↑$0.58 (1.23%) | 46.86 | 47.67 | 750.81K |
| 2025-10-30 | 47.23 | 47.23 | ↑$0.00 (0.00%) | 46.67 | 48.53 | 1.23M |
| 2025-10-29 | 49.35 | 47.34 | ↓$2.01 (-4.07%) | 46.97 | 49.56 | 1.04M |
| 2025-10-28 | 50.21 | 49.75 | ↓$0.46 (-0.92%) | 49.66 | 50.50 | 482.24K |
| 2025-10-27 | 50.87 | 50.21 | ↓$0.66 (-1.30%) | 49.98 | 50.91 | 398.59K |
Create an account or log in to view more rows.
$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?
$ACIW who else excited??