Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.21 +0.67 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.43 22.90 22.14 22.81 1,820,925 +0.03(+0.13%)
May 30, 2023 23.69 23.72 22.72 22.78 614,166 -0.80(-3.39%)
May 26, 2023 22.99 23.77 22.88 23.58 319,575 +0.56(+2.45%)
May 25, 2023 23.23 23.53 22.80 23.02 429,693 -0.22(-0.97%)
May 24, 2023 23.81 24.13 23.21 23.24 431,462 -0.71(-2.96%)
May 23, 2023 23.89 24.66 23.85 23.95 462,082 -0.05(-0.21%)
May 22, 2023 24.29 24.38 23.89 24.00 595,462 -0.33(-1.36%)
May 19, 2023 24.75 24.75 24.28 24.33 624,121 -0.21(-0.86%)
May 18, 2023 24.28 24.59 24.02 24.54 825,026 +0.14(+0.57%)
May 17, 2023 24.27 24.51 23.92 24.40 614,542 +0.19(+0.78%)
May 16, 2023 24.83 25.06 23.96 24.21 810,045 -0.78(-3.12%)
May 15, 2023 25.14 25.31 24.94 24.99 558,952 -0.17(-0.68%)
May 12, 2023 25.04 25.41 24.74 25.16 1,016,546 +0.13(+0.52%)
May 11, 2023 24.40 25.42 24.39 25.03 869,301 +0.54(+2.20%)
May 10, 2023 24.35 24.92 23.87 24.49 1,045,087 +0.54(+2.25%)
May 09, 2023 24.31 24.31 23.78 23.95 547,057 -0.41(-1.68%)
May 08, 2023 24.31 24.38 23.90 24.36 438,107 +0.02(+0.08%)
May 05, 2023 24.35 24.52 24.09 24.34 466,193 +0.39(+1.63%)
May 04, 2023 24.69 27.00 23.11 23.95 946,306 -0.67(-2.72%)
May 03, 2023 24.82 25.27 24.58 24.62 701,957 -0.08(-0.32%)
May 02, 2023 25.29 25.29 24.50 24.70 659,986 -0.63(-2.49%)
May 01, 2023 25.24 25.55 25.11 25.33 577,558 +0.00(+0.00%)
Apr 28, 2023 24.62 25.57 24.60 25.33 718,669 +0.63(+2.55%)
Apr 27, 2023 24.27 24.84 24.21 24.70 418,548 +0.61(+2.53%)
Apr 26, 2023 24.17 24.34 23.94 24.09 406,685 -0.10(-0.41%)
Apr 25, 2023 24.63 24.63 24.11 24.19 500,162 -0.64(-2.58%)
Apr 24, 2023 25.67 25.84 24.75 24.83 475,489 -0.78(-3.05%)
Apr 21, 2023 25.73 25.89 25.56 25.61 331,766 -0.03(-0.12%)
Apr 20, 2023 25.67 25.88 25.55 25.64 260,398 -0.22(-0.85%)
Apr 19, 2023 25.88 25.98 25.72 25.86 221,795 -0.21(-0.81%)
Apr 18, 2023 26.26 26.44 25.79 26.07 496,275 -0.16(-0.61%)
Apr 17, 2023 26.08 26.32 25.82 26.23 411,497 +0.14(+0.54%)
Apr 14, 2023 25.92 26.17 25.41 26.09 508,837 +0.20(+0.77%)
Apr 13, 2023 25.78 25.91 25.55 25.89 375,308 +0.25(+0.98%)
Apr 12, 2023 26.55 26.55 25.50 25.64 381,830 -0.73(-2.77%)
Apr 11, 2023 26.11 26.53 26.08 26.37 278,319 +0.25(+0.96%)
Apr 10, 2023 25.96 26.75 25.70 26.12 463,607 +0.06(+0.23%)
Apr 06, 2023 25.95 26.17 25.65 26.06 457,742 +0.16(+0.62%)
Apr 05, 2023 26.05 26.09 25.68 25.90 465,843 -0.28(-1.07%)
Apr 04, 2023 26.59 26.78 25.97 26.18 550,269 -0.35(-1.32%)
Apr 03, 2023 26.82 27.11 26.21 26.53 494,455 -0.45(-1.67%)
Mar 31, 2023 26.43 27.07 26.34 26.98 1,992,758 +0.66(+2.51%)
Mar 30, 2023 26.44 26.54 26.26 26.32 382,286 +0.08(+0.30%)
Mar 29, 2023 26.06 26.41 25.92 26.24 565,184 +0.31(+1.20%)
Mar 28, 2023 26.06 26.09 25.72 25.93 725,854 -0.33(-1.26%)
Mar 27, 2023 25.41 26.33 25.40 26.26 539,618 +0.99(+3.92%)
Mar 24, 2023 24.66 25.33 24.66 25.27 1,420,778 +0.31(+1.24%)
Mar 23, 2023 25.64 26.03 24.94 24.96 967,108 -0.61(-2.39%)
Mar 22, 2023 26.14 26.41 25.55 25.57 898,266 -0.63(-2.40%)
Mar 21, 2023 26.40 26.57 25.79 26.20 863,190 +0.05(+0.19%)
Mar 20, 2023 26.99 27.16 26.08 26.15 1,190,377 -0.79(-2.93%)
Mar 17, 2023 25.65 27.27 25.64 26.94 3,891,489 +1.16(+4.50%)
Mar 16, 2023 22.44 26.50 22.33 25.78 3,411,562 +3.08(+13.57%)
Mar 15, 2023 22.92 23.18 22.54 22.70 918,091 -0.78(-3.32%)
Mar 14, 2023 23.51 23.80 23.14 23.48 777,957 +0.50(+2.18%)
Mar 13, 2023 23.45 23.71 22.95 22.98 812,644 -0.78(-3.28%)
Mar 10, 2023 24.50 24.52 23.51 23.76 685,049 -0.92(-3.73%)
Mar 09, 2023 25.47 25.52 24.64 24.68 600,456 -0.81(-3.18%)
Mar 08, 2023 25.25 25.50 25.13 25.49 447,741 +0.29(+1.15%)
Mar 07, 2023 25.71 25.80 25.06 25.20 490,481 -0.47(-1.83%)
Mar 06, 2023 25.85 26.11 25.57 25.67 419,309 -0.20(-0.77%)
Mar 03, 2023 26.29 26.29 25.85 25.87 748,280 -0.13(-0.50%)
Mar 02, 2023 26.04 26.21 25.60 26.00 961,147 +0.20(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.