ACI Worldwide Stock Price History, ACIW Historical Prices

Add to My Stocks
$24.91 $1.23 (5.19%) ACIW stock closing price Feb 23, 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 $25.59 on Jun 22, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 24.05 24.92 23.81 24.91 937,608 75.49 2.83
2018-02-22 23.18 24.46 22.67 23.68 1,389,291 71.76 2.69
2018-02-21 23.38 23.49 22.63 22.66 751,026 68.67 2.58
2018-02-20 23.24 23.75 23.2 23.36 410,843 70.79 2.65
2018-02-16 23.05 23.63 23.05 23.34 568,634 70.73 2.65
2018-02-15 23.53 23.55 22.32 23.05 601,649 69.85 2.62
2018-02-14 21.39 22.38 21.26 22.29 721,127 67.55 2.53
2018-02-13 21.46 21.69 21.34 21.67 778,998 65.67 2.46
2018-02-12 21.24 21.63 21.14 21.55 436,558 65.3 2.45
2018-02-09 20.95 21.22 20.23 21.14 968,659 64.06 2.4
2018-02-08 21.63 21.63 20.71 20.71 494,792 62.76 2.35
2018-02-07 21.83 21.93 21.44 21.54 609,528 65.27 2.45
2018-02-06 21.32 21.98 21 21.85 909,659 66.21 2.48
2018-02-05 22.83 23.07 21.73 21.74 815,645 65.88 2.47
2018-02-02 23.67 23.71 23 23.06 470,702 69.88 2.62
2018-02-01 23.27 23.8 22.73 23.76 612,866 72 2.7
2018-01-31 23.16 23.49 23.09 23.44 494,562 71.03 2.66
2018-01-30 22.92 23.25 22.88 23.06 524,401 69.88 2.62
2018-01-29 23.08 23.27 23.03 23.12 475,680 70.06 2.63
2018-01-26 23.1 23.2 22.95 23.13 279,621 70.09 2.63
2018-01-25 23.04 23.19 22.85 22.96 511,621 69.58 2.61
2018-01-24 23.09 23.22 22.63 22.97 446,000 69.61 2.61
2018-01-23 22.97 23.16 22.88 22.96 382,983 69.58 2.61
2018-01-22 23.15 23.27 22.89 23.04 516,042 69.82 2.62
2018-01-19 22.68 23.34 22.64 23.21 607,153 70.33 2.64
2018-01-18 22.73 22.94 22.66 22.7 636,928 68.79 2.58
2018-01-17 22.82 22.89 22.62 22.77 625,422 69 2.59
2018-01-16 23.46 23.57 22.66 22.68 644,754 68.73 2.58
2018-01-12 23.58 23.7 22.14 23.4 505,577 70.91 2.66
2018-01-11 22.94 23.59 22.94 23.5 566,446 71.21 2.67
2018-01-10 22.88 22.96 22.63 22.88 424,136 69.33 2.6
2018-01-09 23.06 23.27 22.85 22.92 623,155 69.46 2.6
2018-01-08 22.79 23.27 22.58 23.04 888,222 69.82 2.62
2018-01-05 22.81 22.96 22.56 22.8 484,979 69.09 2.59
2018-01-04 22.65 22.92 22.6 22.73 563,328 68.88 2.58
2018-01-03 22.69 22.78 22.42 22.51 491,021 68.21 2.56
2018-01-02 22.54 22.99 22.54 22.69 585,670 68.76 2.58
2017-12-29 22.6 22.98 22.49 22.67 493,015 68.7 2.58
2017-12-28 22.45 22.97 22.43 22.57 404,630 68.39 2.56
2017-12-27 22.44 22.68 22.33 22.39 405,703 67.85 2.54
2017-12-26 22.36 22.57 22.01 22.44 288,574 68 2.55
2017-12-22 22.57 22.63 22.33 22.45 406,779 68.03 2.55
2017-12-21 22.6 22.79 22.3 22.55 470,760 68.33 2.56
2017-12-20 22.73 22.73 22.29 22.54 540,634 68.3 2.56
2017-12-19 23.06 23.2 22.58 22.64 663,099 68.61 2.57
2017-12-18 22.99 23.49 22.97 23.08 604,706 69.94 2.62
2017-12-15 22.2 23.12 22.19 22.84 1,360,716 69.21 2.6
2017-12-14 22.52 22.66 22.18 22.2 575,575 67.27 2.52
2017-12-13 22.4 22.64 22.22 22.5 723,706 68.18 2.56
2017-12-12 22.39 22.72 22.34 22.46 635,103 68.06 2.55
2017-12-11 22.36 22.64 22.05 22.38 855,329 67.82 2.54
2017-12-08 22.67 22.93 22.35 22.39 489,582 67.85 2.54
2017-12-07 22.53 22.8 22.31 22.48 559,283 68.12 2.55
2017-12-06 22.42 22.81 22.26 22.5 427,676 68.18 2.56
2017-12-05 22.38 22.61 22.31 22.42 445,489 67.94 2.55
2017-12-04 23.14 23.14 22.36 22.37 540,652 67.79 2.54
2017-12-01 22.87 23.16 22.09 22.89 526,442 69.36 2.6
2017-11-30 23.13 23.13 22.67 22.88 448,701 69.33 2.6
2017-11-29 23.52 23.76 22.93 23.02 404,854 69.76 2.62
2017-11-28 23.44 23.63 22.77 23.5 550,951 71.21 2.67
2017-11-27 23.37 23.55 23.15 23.42 392,742 70.97 2.66
2017-11-24 23.49 23.56 23.29 23.38 191,660 70.85 2.66
2017-11-23 0 0 0 23.42 0 - -
2017-11-22 23.32 23.73 23.25 23.42 459,596 70.97 2.66
2017-11-21 23.42 23.63 23.14 23.23 541,151 70.39 2.64
2017-11-20 22.87 23.3 22.73 23.29 339,926 70.58 2.65
2017-11-17 22.68 22.88 22.47 22.82 274,834 69.15 2.59
2017-11-16 22.53 22.98 22.35 22.83 321,650 69.18 2.59
2017-11-15 22.67 22.69 22.33 22.47 727,410 68.09 2.55
2017-11-14 22.91 23 22.7 22.81 390,224 69.12 2.59
2017-11-13 23.13 23.38 22.92 22.98 521,327 69.64 2.61
2017-11-10 23 23.46 22.95 23.33 343,431 70.7 2.65
2017-11-09 23 23.24 22.84 23.15 533,223 70.15 2.63
2017-11-08 22.62 23.2 22.49 23.19 614,817 70.27 2.64
2017-11-07 23 23.1 22.55 22.73 457,781 68.88 2.58
2017-11-06 23.39 23.52 22.98 23.01 359,647 69.73 2.61
2017-11-03 23.23 23.67 22.75 23.5 760,157 71.21 2.67
2017-11-02 25 25 22.34 23.03 827,483 104.68 2.61
2017-11-01 24.3 24.43 23.04 23.77 955,258 108.05 2.7
2017-10-31 24.11 24.28 23.75 24.08 412,822 109.46 2.73
2017-10-30 24.52 24.52 23.71 24.02 367,742 109.18 2.73
2017-10-27 24.5 24.66 24.24 24.6 452,956 111.82 2.79
2017-10-26 24.42 24.57 24.27 24.44 357,164 111.09 2.78
2017-10-25 23.9 24.38 23.86 24.33 329,350 110.59 2.76
2017-10-24 24.17 24.28 23.79 23.95 290,345 108.86 2.72
2017-10-23 24.25 24.29 23.97 24.08 212,859 109.46 2.73
2017-10-20 24.21 24.26 23.98 24.2 217,890 110 2.75
2017-10-19 23.86 23.97 23.42 23.93 348,075 108.77 2.72
2017-10-18 23.99 24.23 23.88 23.97 289,274 108.96 2.72
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 Price25.59Jun 22,2015
Min Stock Price14.3Jun 11,2013
Avg Stock Price20.12

ACI Worldwide Historical PE ratio: Past 5 years

Max PE Ratio111.82Oct 27,2017
Min PE Ratio12.7Jun 27,2016
Avg PE Ratio36.63

ACI Worldwide Historical PS ratio: Past 5 years

Max PS Ratio3.18Feb 27,2013
Min PS Ratio1.89Feb 09,2016
Avg PS Ratio2.51

ACIW Industry Peers

Company Price Change (%)
Dealertrack (TRAK)63.160 (0%)
Manhattan Associates (MANH)42.530.64 (1.53%)
Mastercard (MA)175.762.81 (1.62%)
Ignenico Group (INGIY)18.170.63 (3.35%)
Oracle (ORCL)50.50.91 (1.84%)
Ncr (NCR)32.570.68 (2.13%)
Jack Henry & Associates (JKHY)121.951.79 (1.49%)

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 $24.05, and a closing price of $24.91 on Feb 23, 2018. ACI Worldwide historical P/S ratio was at a high of 3.18 on Feb 27, 2013 and a low of 1.89 on Feb 09, 2016.