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
2018-05-25 23.95 24.08 23.87 23.925 28,409
2018-05-24 23.85 24.03 23.75 23.90 26,060
2018-05-23 23.71 23.85 23.65 23.845 21,678
2018-05-22 24.16 24.21 23.86 23.86 36,760
2018-05-21 24.00 24.23 23.96 24.02 50,195
2018-05-18 23.86 24.05 23.80 23.925 49,048
2018-05-17 23.40 23.87 23.23 23.785 75,953
2018-05-16 22.63 23.22 22.63 23.20 79,359
2018-05-15 22.24 22.61 22.16 22.56 83,848
2018-05-14 22.70 22.70 22.30 22.43 56,230
2018-05-11 23.23 23.23 22.46 22.52 120,416
2018-05-10 23.15 23.52 22.56 23.32 113,377
2018-05-09 23.62 23.845 23.37 23.845 99,963
2018-05-08 23.50 23.80 23.47 23.49 38,046
2018-05-07 23.46 23.59 23.34 23.445 24,977
2018-05-04 23.09 23.55 23.01 23.37 48,609
2018-05-03 23.15 23.25 22.75 23.10 49,728
2018-05-02 23.05 23.34 23.05 23.05 26,905
2018-05-01 23.18 23.32 22.74 23.19 39,280
2018-04-30 23.66 23.70 23.20 23.30 22,486
2018-04-27 23.87 23.87 23.48 23.55 30,905
2018-04-26 24.29 24.29 23.86 23.86 35,465
2018-04-25 24.12 24.21 23.86 24.03 24,906
2018-04-24 24.56 24.78 23.94 24.19 28,198
2018-04-23 24.58 24.80 24.26 24.42 33,245
2018-04-20 24.80 24.80 24.42 24.49 15,688
2018-04-19 24.93 25.08 24.80 24.85 20,059
2018-04-18 24.90 25.22 24.90 24.93 17,757
2018-04-17 24.72 25.17 24.71 25.04 20,813
2018-04-16 24.41 24.58 24.31 24.52 21,331

» More Aci Worldwide Stock Price History

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