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
2017-11-22 23.33 23.72 23.33 23.50 16,531
2017-11-21 23.36 23.61 23.15 23.19 30,125
2017-11-20 22.78 23.22 22.745 23.22 17,896
2017-11-17 22.53 22.87 22.53 22.82 20,744
2017-11-16 22.60 22.96 22.60 22.84 21,272
2017-11-15 22.58 22.64 22.38 22.51 24,288
2017-11-14 22.86 22.97 22.69 22.835 20,366
2017-11-13 23.09 23.26 22.93 22.98 25,789
2017-11-10 23.03 23.45 23.03 23.34 14,690
2017-11-09 23.00 23.21 22.87 23.16 31,586
2017-11-08 22.69 23.18 22.60 23.17 32,378
2017-11-07 22.90 23.10 22.57 22.70 26,535
2017-11-06 23.35 23.49 22.98 23.01 27,650
2017-11-03 22.91 23.66 22.91 23.50 30,159
2017-11-02 22.84 23.26 22.34 23.13 39,188
2017-11-01 23.93 23.93 23.07 23.75 39,841
2017-10-31 23.84 24.24 23.76 24.14 18,981
2017-10-30 24.32 24.32 23.74 23.96 23,175
2017-10-27 24.36 24.64 24.34 24.64 23,858
2017-10-26 24.35 24.55 24.32 24.47 30,038
2017-10-25 23.96 24.37 23.89 24.33 36,607
2017-10-24 24.20 24.23 23.82 23.89 20,345
2017-10-23 24.22 24.27 24.00 24.02 14,270
2017-10-20 24.06 24.24 24.06 24.19 9,406
2017-10-19 23.60 23.95 23.49 23.92 20,676
2017-10-18 23.96 24.23 23.93 23.98 18,673
2017-10-17 23.96 24.22 23.82 23.86 14,492
2017-10-16 23.96 24.17 23.895 23.97 18,327
2017-10-13 24.05 24.08 23.76 23.92 15,562
2017-10-12 23.90 24.23 23.90 24.01 25,023

» More Aci Worldwide Stock Price History

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