ACI Worldwide, Inc. - Common Stock (ACIW)

54.35Last Price

+0.66 (1.23%)Change

ACI Worldwide Inc is a global software company that specializes in electronic payment solutions

It provides a comprehensive suite of services that enable businesses, financial institutions, and other organizations to manage, process, and secure electronic payments across various channels. Their solutions encompass transaction processing, fraud detection, and analytics, ensuring that transactions are processed swiftly and securely. ACI's technology supports a wide range of payment types, including card payments, real-time payments, and e-commerce transactions, making it a key player in the rapidly evolving financial services ecosystem. Through innovation and expertise, ACI aims to enhance customer experiences and streamline payment operations for its clients worldwide.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	53.89	55.33	53.86	54.35	619,614	54.35
1/29/2025	53.63	54.31	53.26	53.69	493,282	53.69
1/28/2025	53.13	54.39	52.64	53.94	481,377	53.94
1/27/2025	51.69	53.62	51.55	53.25	595,142	53.25
1/24/2025	52.51	52.56	51.71	52.19	564,976	52.19
1/23/2025	52.66	53.03	51.92	52.50	1,095,269	52.50
1/22/2025	54.53	54.86	52.69	52.88	618,294	52.88
1/21/2025	54.49	55.08	54.00	54.54	507,412	54.54
1/17/2025	55.37	55.39	53.30	53.84	576,526	53.84
1/16/2025	53.57	54.80	53.57	54.34	876,358	54.34
1/15/2025	53.46	53.79	52.41	53.48	610,782	53.48
1/14/2025	52.21	52.80	51.63	52.40	477,962	52.40
1/13/2025	50.36	51.70	50.30	51.62	588,632	51.62
1/10/2025	51.12	51.80	50.88	51.34	737,377	51.34
1/08/2025	50.51	52.16	50.26	52.12	488,549	52.12
1/07/2025	52.64	52.70	50.25	51.11	795,023	51.11
1/06/2025	53.26	53.50	52.67	52.73	656,492	52.73
1/03/2025	52.85	53.95	52.45	53.21	448,737	53.21
1/02/2025	52.56	52.76	51.78	52.59	522,263	52.59
12/31/2024	51.49	0.00	51.91	51.91	0	51.91
12/30/2024	51.08	52.06	50.60	51.49	1,178,521	51.49
12/27/2024	52.44	52.48	51.33	51.90	454,213	51.90
12/26/2024	52.56	53.00	52.33	52.90	375,000	52.90
12/24/2024	52.27	53.00	52.17	52.89	255,810	52.89
12/23/2024	52.83	53.00	51.53	52.11	525,793	52.11
12/20/2024	51.77	53.40	51.59	53.04	2,203,532	53.04
12/19/2024	52.48	53.42	52.23	52.63	541,269	52.63
12/18/2024	54.07	54.87	51.38	51.90	763,871	51.90
12/17/2024	54.74	55.32	53.47	53.77	561,588	53.77
12/16/2024	54.01	55.03	54.01	54.89	618,362	54.89
12/13/2024	54.53	55.34	53.86	54.01	503,412	54.01
12/12/2024	55.15	56.18	54.59	54.60	609,568	54.60
12/11/2024	55.06	56.29	54.61	55.85	1,017,985	55.85
12/10/2024	54.00	54.47	53.13	53.41	914,516	53.41
12/09/2024	56.02	56.67	53.50	53.87	791,240	53.87
12/06/2024	55.41	56.22	55.19	55.83	448,843	55.83
12/05/2024	56.40	56.71	54.81	55.22	594,387	55.22
12/04/2024	56.61	57.81	56.21	56.43	768,815	56.43
12/03/2024	57.15	57.70	56.02	56.52	532,684	56.52
12/02/2024	56.79	57.41	55.38	57.14	789,190	57.14
11/29/2024	57.08	57.28	56.48	56.82	317,863	56.82
11/27/2024	57.45	57.64	56.21	56.66	468,328	56.66
11/26/2024	58.13	58.16	56.78	57.30	664,841	57.30
11/25/2024	59.16	59.71	58.22	58.31	1,149,298	58.31
11/22/2024	55.88	58.77	55.85	58.64	912,102	58.64
11/21/2024	55.17	55.83	54.88	55.72	529,842	55.72
11/20/2024	54.70	55.13	53.77	54.73	503,828	54.73
11/19/2024	53.94	54.57	53.75	54.45	454,110	54.45
11/18/2024	54.22	54.99	53.87	54.58	434,040	54.58
11/15/2024	55.04	55.12	53.80	54.29	441,829	54.29
11/14/2024	56.69	57.19	54.57	55.00	560,189	55.00
11/13/2024	56.96	57.62	56.26	56.69	947,863	56.69
11/12/2024	55.32	57.28	55.12	56.77	1,791,457	56.77
11/11/2024	58.38	59.15	55.67	55.82	1,200,434	55.82
11/08/2024	58.84	59.00	57.72	58.01	1,332,141	58.01
11/07/2024	55.00	59.59	55.00	59.20	1,187,986	59.20
11/06/2024	53.23	54.47	52.89	54.42	1,262,868	54.42
11/05/2024	50.28	51.49	50.28	51.17	525,291	51.17
11/04/2024	49.38	50.16	49.14	50.15	460,145	50.15
11/01/2024	49.41	50.05	49.27	49.49	440,884	49.49
10/31/2024	49.72	49.94	49.06	49.20	484,742	49.20