ACI Worldwide Stock Price History, ACIW Historical Prices

Add to My Stocks
$26.56 $0.23 (0.86%) ACIW stock closing price Jul 20, 2018 (Closing)

The 10 year data of ACI Worldwide stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with ACI Worldwide price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ACI Worldwide stock price history chart shows that the stock price was at a high of $26.84 on Jun 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 26.74 26.92 26.54 26.56 311,544 - 3.07
2018-07-18 26.38 26.44 26.09 26.42 264,228 - 3.05
2018-07-17 26.22 26.48 26.02 26.4 250,291 - 3.05
2018-07-12 26.19 26.48 26.16 26.47 321,381 - 3.05
2018-07-11 26.08 26.29 25.81 26.07 242,021 - 3.01
2018-07-10 26.33 26.42 26.07 26.2 318,370 - 3.02
2018-07-09 26.16 26.38 26.13 26.29 291,398 - 3.03
2018-07-06 25.65 26.06 25.61 26.02 287,754 - 3
2018-07-05 25.32 25.69 25.17 25.62 499,695 - 2.96
2018-07-03 25.13 25.36 24.96 25.15 315,972 - 2.9
2018-07-02 24.52 25.05 24.37 25.03 300,790 - 2.89
2018-06-29 24.75 24.99 24.62 24.67 583,944 - 2.85
2018-06-28 24.24 24.7 24.24 24.67 486,833 - 2.85
2018-06-27 25.22 25.51 24.17 24.25 687,404 - 2.8
2018-06-26 25.24 25.46 25 25.17 567,456 - 2.9
2018-06-25 25.89 25.89 25.12 25.2 431,213 - 2.91
2018-06-22 26.44 26.44 25.94 26.01 867,400 - 3
2018-06-21 26.89 26.93 26.3 26.32 494,238 - 3.04
2018-06-20 26.9 27.16 26.79 26.83 551,698 - 3.1
2018-06-19 26.41 26.87 26.2 26.84 585,555 - 3.1
2018-06-18 26.04 26.63 25.92 26.57 662,304 - 3.07
2018-06-15 25.72 26.16 25.51 26.14 1,172,409 - 3.02
2018-06-14 25.79 25.88 25.34 25.79 729,251 - 2.98
2018-06-13 25.66 25.84 25.32 25.66 588,261 - 2.96
2018-06-12 25.59 25.9 25.07 25.72 554,516 - 2.97
2018-06-11 25.25 25.59 25.1 25.53 373,896 - 2.95
2018-06-08 25.02 25.3 24.9 25.23 855,163 - 2.91
2018-06-07 24.95 25.11 24.58 24.99 533,173 - 2.88
2018-06-06 25.06 25.16 24.69 25.01 725,805 - 2.89
2018-06-05 24.85 25.11 24.73 24.98 380,859 - 2.88
2018-06-04 24.39 24.87 24.38 24.87 468,764 - 2.87
2018-06-01 24.38 24.75 24.32 24.4 712,889 - 2.82
2018-05-31 24.26 24.55 24.1 24.15 632,773 - 2.79
2018-05-30 23.98 24.3 23.72 24.2 561,094 - 2.79
2018-05-29 23.76 24 23.67 23.84 488,546 - 2.75
2018-05-28 0 0 0 23.93 0 - -
2018-05-25 23.91 24.13 23.85 23.93 380,196 - 2.76
2018-05-24 23.87 24.04 23.67 23.9 368,783 - 2.76
2018-05-23 23.78 23.88 23.61 23.87 392,161 - 2.75
2018-05-22 24.08 24.26 23.86 23.88 612,731 - 2.76
2018-05-21 23.96 24.25 23.76 24.02 913,182 - 2.77
2018-05-18 23.94 24.08 23.78 23.89 994,245 - 2.76
2018-05-17 23.25 23.88 23.19 23.85 1,154,021 - 2.75
2018-05-16 22.59 23.27 22.51 23.26 1,140,637 - 2.68
2018-05-15 22.29 22.61 22.13 22.56 1,059,387 - 2.6
2018-05-14 22.59 22.72 22.29 22.43 851,716 - 2.59
2018-05-11 23.24 23.31 22.44 22.55 1,129,230 - 2.6
2018-05-10 23 23.76 22.56 23.34 1,501,400 466.7 2.7
2018-05-09 23.55 23.89 23.36 23.89 1,174,670 477.8 2.76
2018-05-08 23.47 23.81 23.42 23.5 522,372 470 2.71
2018-05-07 23.3 23.6 23.3 23.46 490,604 469.2 2.71
2018-05-04 23 23.59 22.94 23.23 558,057 464.6 2.68
2018-05-03 22.99 23.28 22.74 23.12 506,095 462.4 2.67
2018-05-02 23.13 23.36 23.02 23.03 325,056 460.6 2.66
2018-05-01 23.16 23.34 22.69 23.16 926,920 463.2 2.68
2018-04-30 23.53 23.71 23.19 23.25 533,018 465 2.69
2018-04-27 23.93 23.95 23.45 23.53 493,904 470.6 2.72
2018-04-26 24.11 24.32 23.82 23.85 672,796 477 2.76
2018-04-25 24.14 24.33 23.84 24.03 544,851 480.6 2.78
2018-04-24 24.5 24.79 23.93 24.23 292,620 484.6 2.8
2018-04-23 24.64 24.85 24.25 24.42 333,691 488.4 2.82
2018-04-20 24.7 24.83 24.4 24.49 243,842 489.8 2.83
2018-04-19 24.85 25.11 24.78 24.83 233,314 496.6 2.87
2018-04-18 25.09 25.24 24.9 24.93 261,823 498.6 2.88
2018-04-17 24.63 25.18 24.63 25 320,971 500 2.89
2018-04-16 24.41 24.61 24.27 24.52 251,510 490.4 2.83
2018-04-13 24.39 24.53 24.15 24.24 193,387 484.8 2.8
2018-04-12 24.46 24.57 24.29 24.35 253,116 487 2.81
2018-04-11 24.2 24.65 24.11 24.36 294,853 487.2 2.81
2018-04-10 24.28 24.41 24.07 24.33 687,280 486.6 2.81
2018-04-09 24.04 24.27 23.85 23.89 439,703 477.8 2.76
2018-04-06 23.99 24.19 23.72 23.88 627,400 477.6 2.76
2018-04-05 23.98 24.26 23.85 24.15 520,029 483 2.79
2018-04-04 23.34 23.91 23.31 23.81 828,885 476.2 2.75
2018-04-03 23.38 23.93 23.23 23.79 603,607 475.7 2.75
2018-04-02 23.71 23.91 22.96 23.21 781,225 464.2 2.68
2018-03-30 0 0 0 23.72 0 - -
2018-03-29 23.7 24.13 23.38 23.72 995,164 474.4 2.74
2018-03-28 23.81 24.03 23.31 23.53 789,349 470.6 2.72
2018-03-27 24.71 24.71 23.62 23.79 402,036 475.8 2.75
2018-03-26 24.55 25.24 24.13 24.65 369,657 493 2.85
2018-03-23 25.06 25.41 24.12 24.13 515,123 482.6 2.79
2018-03-22 25.24 25.67 25.05 25.06 450,123 501.2 2.9
2018-03-21 25.69 25.87 25.48 25.55 206,435 511 2.95
2018-03-20 25.66 25.82 25.51 25.64 374,161 512.8 2.96
2018-03-19 25.88 26.37 25.17 25.79 599,076 515.8 2.98
2018-03-16 26.13 26.25 25.55 25.97 1,310,832 519.4 3
2018-03-15 26.09 26.24 25.89 26.14 478,634 522.8 3.02
2018-03-14 26.08 26.16 25.78 26 478,836 520 3
Get more Data

ACI Worldwide Stock History Chart

View ACIW PE ratio, PS ratio stocks charts and compare with peers.
ACIW Chart
Note: Compare ACI Worldwide stock price history with the index and industry peers.

ACI Worldwide Stock Price History: Past 5 years

Max Stock Price26.84Jun 19,2018
Min Stock Price15.7Jul 23,2013
Avg Stock Price20.87

ACI Worldwide Historical PE ratio: Past 5 years

Max PE Ratio522.8Mar 15,2018
Min PE Ratio12.7Jun 27,2016
Avg PE Ratio56.44

ACI Worldwide Historical PS ratio: Past 5 years

Max PS Ratio3.16Dec 31,2013
Min PS Ratio1.89Feb 09,2016
Avg PS Ratio2.52

ACIW Industry Peers

Company Price Change (%)
Commvault (CVLT)68.251.05 (1.52%)
Verint (VRNT)48.350.05 (0.1%)
Mastercard (MA)206.710.65 (0.32%)
Ignenico Group (INGIY)18.020.52 (2.97%)
Oracle (ORCL)48.520.08 (0.17%)
Ncr (NCR)30.780.47 (1.5%)
Jack Henry & Associates (JKHY)135.910.11 (0.08%)

We provide ACI Worldwide share price history along with PE ratio and PS ratio for doing ACI Worldwide fundamental analysis. ACI Worldwide stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ACIW stock saw an opening price of $26.74, and a closing price of $26.56 on Jul 20, 2018. ACI Worldwide historical P/S ratio was at a high of 3.16 on Dec 31, 2013 and a low of 1.89 on Feb 09, 2016.