ACI WORLDWIDE Historical Stock Price

Below is the stock price history for Aci Worldwide ACIW. Data is recorded each day for the historical open, high, low, close and volume. The Aci Worldwide stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aci Worldwide Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 28.99 28.99 28.55 28.61 98,654
2019-01-17 28.56 28.82 28.44 28.65 39,856
2019-01-16 28.17 28.64 28.15 28.48 46,384
2019-01-15 27.80 27.92 27.74 27.88 86,407
2019-01-14 27.84 28.04 27.68 27.82 16,660
2019-01-11 28.06 28.27 27.81 28.20 21,987
2019-01-10 27.65 28.10 27.52 28.08 21,763
2019-01-09 27.55 28.06 27.52 27.72 50,107
2019-01-08 26.83 27.35 26.53 27.30 57,218
2019-01-07 26.25 26.76 26.23 26.53 49,214
2019-01-04 25.65 26.43 25.64 26.19 53,454
2019-01-03 26.52 26.52 25.17 25.19 67,309
2019-01-02 27.16 27.45 26.63 27.07 72,558
2018-12-31 27.40 27.68 27.19 27.55 51,968
2018-12-28 27.87 27.87 27.21 27.21 93,398
2018-12-27 26.79 27.31 26.42 27.25 50,906
2018-12-26 25.61 26.77 25.37 26.77 40,197
2018-12-24 26.11 26.11 25.33 25.33 43,051
2018-12-21 26.25 26.85 26.09 26.22 70,198
2018-12-20 27.05 27.12 25.88 26.46 63,947
2018-12-19 27.13 27.92 26.83 27.01 56,441
2018-12-18 26.80 27.27 26.76 26.99 72,379
2018-12-17 27.12 27.62 26.58 26.66 68,895
2018-12-14 27.60 27.93 27.41 27.48 37,690
2018-12-13 27.89 28.21 27.65 27.92 68,391
2018-12-12 27.82 28.38 27.82 28.125 48,024
2018-12-11 27.50 28.26 27.26 27.49 77,699
2018-12-10 27.49 27.60 26.90 27.23 53,371
2018-12-07 28.17 28.33 26.89 27.19 57,721
2018-12-06 27.89 28.28 27.68 28.28 60,557

» More Aci Worldwide Stock Price History

To see other companies like Aci Worldwide (ACIW), view our stock market today for news, and other data.