Skip to main content

Aci Worldwide Inc (NQ: ACIW )

25.55 -0.45 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 25.82 25.96 24.78 25.55 577,441 -0.45(-1.73%)
May 23, 2022 26.10 26.29 25.80 26.00 708,175 +0.13(+0.50%)
May 20, 2022 26.04 26.48 25.46 25.87 693,222 +0.10(+0.39%)
May 19, 2022 25.04 26.16 24.83 25.77 785,888 +0.66(+2.63%)
May 18, 2022 25.41 25.86 24.94 25.11 496,619 -0.55(-2.14%)
May 17, 2022 25.77 25.99 25.03 25.66 1,213,436 +0.41(+1.62%)
May 16, 2022 25.47 26.21 25.07 25.25 445,348 -0.50(-1.94%)
May 13, 2022 25.58 26.11 25.45 25.75 598,665 +0.46(+1.82%)
May 12, 2022 24.43 25.38 24.40 25.29 748,222 +0.69(+2.80%)
May 11, 2022 25.71 26.16 24.50 24.60 642,461 -1.27(-4.91%)
May 10, 2022 26.21 26.34 25.62 25.87 805,821 +0.05(+0.19%)
May 09, 2022 26.47 26.70 25.76 25.82 816,242 -1.11(-4.12%)
May 06, 2022 27.48 27.73 26.33 26.93 770,390 -0.44(-1.61%)
May 05, 2022 27.87 28.94 26.76 27.37 763,549 -1.11(-3.90%)
May 04, 2022 27.68 28.48 27.11 28.48 556,799 +0.73(+2.63%)
May 03, 2022 27.58 27.94 27.23 27.75 414,993 +0.12(+0.43%)
May 02, 2022 27.62 27.95 26.98 27.63 711,865 +0.01(+0.04%)
Apr 29, 2022 27.77 28.10 27.49 27.62 632,397 -0.27(-0.97%)
Apr 28, 2022 27.38 27.98 27.23 27.89 392,566 +0.99(+3.68%)
Apr 27, 2022 27.10 27.43 26.82 26.90 569,835 -0.21(-0.77%)
Apr 26, 2022 28.06 28.08 27.05 27.11 514,301 -1.29(-4.54%)
Apr 25, 2022 28.16 28.48 27.37 28.40 647,737 +0.05(+0.18%)
Apr 22, 2022 28.45 29.11 28.15 28.35 913,341 -0.19(-0.67%)
Apr 21, 2022 29.21 29.41 28.28 28.54 675,254 -0.49(-1.69%)
Apr 20, 2022 28.79 29.27 28.31 29.03 523,876 +0.47(+1.65%)
Apr 19, 2022 27.70 28.71 27.70 28.56 1,052,190 +0.74(+2.66%)
Apr 18, 2022 27.43 28.13 27.27 27.82 563,962 +0.33(+1.20%)
Apr 14, 2022 27.33 27.65 26.41 27.49 789,067 +0.18(+0.66%)
Apr 13, 2022 27.07 27.57 26.73 27.31 519,875 +0.17(+0.63%)
Apr 12, 2022 27.95 27.95 27.05 27.14 882,210 -0.46(-1.67%)
Apr 11, 2022 26.52 27.96 26.38 27.60 1,549,065 +0.86(+3.22%)
Apr 08, 2022 26.61 27.14 25.93 26.74 946,828 +0.07(+0.26%)
Apr 07, 2022 27.22 27.30 26.31 26.67 990,074 -0.70(-2.56%)
Apr 06, 2022 28.33 28.65 27.21 27.37 856,959 -1.37(-4.77%)
Apr 05, 2022 29.59 29.95 28.50 28.74 752,988 -0.88(-2.97%)
Apr 04, 2022 29.22 30.14 29.22 29.62 1,172,974 -0.43(-1.43%)
Apr 01, 2022 31.65 32.74 29.98 30.05 1,658,433 -1.44(-4.57%)
Mar 31, 2022 32.24 32.65 31.32 31.49 2,845,469 -0.80(-2.48%)
Mar 30, 2022 33.16 33.31 32.29 32.29 948,797 -0.97(-2.92%)
Mar 29, 2022 32.98 33.59 32.83 33.26 542,514 +0.75(+2.31%)
Mar 28, 2022 32.46 32.71 32.05 32.51 280,206 -0.05(-0.15%)
Mar 25, 2022 32.63 32.73 32.35 32.56 322,025 -0.07(-0.21%)
Mar 24, 2022 32.65 33.53 32.38 32.63 371,637 +0.04(+0.12%)
Mar 23, 2022 33.25 33.25 32.52 32.59 378,961 -0.88(-2.63%)
Mar 22, 2022 33.72 34.20 33.30 33.47 399,168 -0.14(-0.42%)
Mar 21, 2022 33.25 34.09 33.09 33.61 579,182 +0.35(+1.05%)
Mar 18, 2022 33.00 33.40 32.40 33.26 1,013,287 +0.31(+0.94%)
Mar 17, 2022 32.62 33.15 32.39 32.95 624,975 +0.12(+0.37%)
Mar 16, 2022 32.37 33.00 31.74 32.83 560,492 +0.84(+2.63%)
Mar 15, 2022 31.67 32.08 31.53 31.99 485,310 +0.49(+1.56%)
Mar 14, 2022 31.76 32.10 31.34 31.50 443,060 -0.11(-0.35%)
Mar 11, 2022 32.26 32.40 31.56 31.61 400,745 -0.53(-1.65%)
Mar 10, 2022 31.99 32.29 31.34 32.14 409,596 -0.52(-1.59%)
Mar 09, 2022 32.29 33.01 31.76 32.66 455,190 +1.08(+3.42%)
Mar 08, 2022 31.46 32.42 31.21 31.58 450,823 +0.06(+0.19%)
Mar 07, 2022 32.15 32.42 31.41 31.52 629,790 -0.57(-1.78%)
Mar 04, 2022 32.41 32.70 31.63 32.09 466,971 -0.69(-2.10%)
Mar 03, 2022 32.70 32.96 32.16 32.78 397,912 +0.23(+0.71%)
Mar 02, 2022 31.93 32.84 31.72 32.55 368,422 +0.86(+2.71%)
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.