ACI Worldwide, Inc. - Price History
Monthly price history for ACIW (ACI Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.04 | $35.04 |
| April 2024 | $34.10 | $34.10 |
| March 2024 | $33.21 | $33.21 |
| February 2024 | $32.91 | $32.91 |
| January 2024 | $30.07 | $30.07 |
| December 2023 | $30.60 | $30.60 |
| November 2023 | $26.74 | $26.74 |
| October 2023 | $20.37 | $20.37 |
| September 2023 | $22.56 | $22.56 |
| August 2023 | $24.28 | $24.28 |
| July 2023 | $23.19 | $23.19 |
| June 2023 | $23.17 | $23.17 |
| May 2023 | $22.81 | $22.81 |
| April 2023 | $25.33 | $25.33 |
| March 2023 | $26.98 | $26.98 |
| February 2023 | $25.85 | $25.85 |
| January 2023 | $27.93 | $27.93 |
| December 2022 | $23 | $23 |
| November 2022 | $20.90 | $20.90 |
| October 2022 | $24.33 | $24.33 |
| September 2022 | $20.90 | $20.90 |
| August 2022 | $23.70 | $23.70 |
| July 2022 | $28.53 | $28.53 |
| June 2022 | $25.89 | $25.89 |
| May 2022 | $26.64 | $26.64 |
| April 2022 | $27.62 | $27.62 |
| March 2022 | $31.49 | $31.49 |
| February 2022 | $33.52 | $33.52 |
| January 2022 | $34.37 | $34.37 |
| December 2021 | $34.70 | $34.70 |
| November 2021 | $29.14 | $29.14 |
| October 2021 | $30.68 | $30.68 |
| September 2021 | $30.73 | $30.73 |
| August 2021 | $32.23 | $32.23 |
| July 2021 | $34.30 | $34.30 |
| June 2021 | $37.14 | $37.14 |
| May 2021 | $38.26 | $38.26 |
| April 2021 | $37.78 | $37.78 |
| March 2021 | $38.05 | $38.05 |
| February 2021 | $38.26 | $38.26 |
| January 2021 | $38.39 | $38.39 |
| December 2020 | $38.43 | $38.43 |
| November 2020 | $32.58 | $32.58 |
| October 2020 | $29.17 | $29.17 |
| September 2020 | $26.13 | $26.13 |
| August 2020 | $29.38 | $29.38 |
| July 2020 | $26.79 | $26.79 |
| June 2020 | $26.99 | $26.99 |
| May 2020 | $27.58 | $27.58 |
| April 2020 | $27.40 | $27.40 |
| March 2020 | $24.15 | $24.15 |
| February 2020 | $27.87 | $27.87 |
| January 2020 | $34.45 | $34.45 |
| December 2019 | $37.88 | $37.88 |
| November 2019 | $37.50 | $37.50 |
| October 2019 | $31.39 | $31.39 |
| September 2019 | $31.32 | $31.32 |
| August 2019 | $29.78 | $29.78 |
| July 2019 | $33.56 | $33.56 |
| June 2019 | $34.34 | $34.34 |
| May 2019 | $31.46 | $31.46 |
| April 2019 | $35.52 | $35.52 |
| March 2019 | $32.87 | $32.87 |
| February 2019 | $31.87 | $31.87 |
| January 2019 | $29.56 | $29.56 |
| December 2018 | $27.67 | $27.67 |
| November 2018 | $28.88 | $28.88 |
| October 2018 | $25.09 | $25.09 |
| September 2018 | $28.14 | $28.14 |
| August 2018 | $28.41 | $28.41 |
| July 2018 | $25.84 | $25.84 |
| June 2018 | $24.67 | $24.67 |
| May 2018 | $24.15 | $24.15 |
| April 2018 | $23.25 | $23.25 |
| March 2018 | $23.72 | $23.72 |
| February 2018 | $23.65 | $23.65 |
| January 2018 | $23.44 | $23.44 |
| December 2017 | $22.67 | $22.67 |
| November 2017 | $22.88 | $22.88 |
| October 2017 | $24.08 | $24.08 |
| September 2017 | $22.78 | $22.78 |
| August 2017 | $22.76 | $22.76 |
| July 2017 | $23.17 | $23.17 |
| June 2017 | $22.37 | $22.37 |
| May 2017 | $22.86 | $22.86 |
| April 2017 | $21.49 | $21.49 |
| March 2017 | $21.39 | $21.39 |
| February 2017 | $19.57 | $19.57 |
| January 2017 | $19.40 | $19.40 |
| December 2016 | $18.15 | $18.15 |
| November 2016 | $18.61 | $18.61 |
| October 2016 | $18.12 | $18.12 |
| September 2016 | $19.38 | $19.38 |
| August 2016 | $19.10 | $19.10 |
| July 2016 | $19.81 | $19.81 |
| June 2016 | $19.51 | $19.51 |
| May 2016 | $20.66 | $20.66 |
| April 2016 | $19.99 | $19.99 |
| March 2016 | $20.79 | $20.79 |
| February 2016 | $18.66 | $18.66 |
| January 2016 | $17.90 | $17.90 |
| December 2015 | $21.40 | $21.40 |
| November 2015 | $23.52 | $23.52 |
| October 2015 | $23.95 | $23.95 |
| September 2015 | $21.12 | $21.12 |
| August 2015 | $21.33 | $21.33 |
| July 2015 | $23.67 | $23.67 |
| June 2015 | $24.57 | $24.57 |
| May 2015 | $23.81 | $23.81 |
| April 2015 | $23.03 | $23.03 |
| March 2015 | $21.66 | $21.66 |
| February 2015 | $19.85 | $19.85 |
| January 2015 | $18.47 | $18.47 |
| December 2014 | $20.17 | $20.17 |
| November 2014 | $19.45 | $19.45 |
| October 2014 | $19.24 | $19.24 |
| September 2014 | $18.76 | $18.76 |
| August 2014 | $19.47 | $19.47 |
| July 2014 | $18.74 | $18.74 |
| June 2014 | $18.61 | $55.83 |
| May 2014 | $18.10 | $54.31 |
| April 2014 | $19.05 | $57.15 |
| March 2014 | $19.73 | $59.19 |
| February 2014 | $20.01 | $60.03 |
| January 2014 | $20.20 | $60.61 |
| December 2013 | $21.67 | $65 |
| November 2013 | $21.51 | $64.53 |
| October 2013 | $18.37 | $55.12 |
| September 2013 | $18.02 | $54.06 |
| August 2013 | $16.22 | $48.67 |
| July 2013 | $15.78 | $47.35 |
| June 2013 | $15.49 | $46.48 |
| May 2013 | $15.50 | $46.51 |
| April 2013 | $15.67 | $47.01 |
| March 2013 | $16.29 | $48.86 |
| February 2013 | $15.27 | $45.81 |
| January 2013 | $15.85 | $47.54 |
| December 2012 | $14.56 | $43.69 |
| November 2012 | $14.37 | $43.11 |
| October 2012 | $13.03 | $39.10 |
| September 2012 | $14.09 | $42.26 |
| August 2012 | $14.46 | $43.38 |
| July 2012 | $14.67 | $44.01 |
| June 2012 | $14.74 | $44.21 |
| May 2012 | $12.73 | $38.19 |
| April 2012 | $13.29 | $39.86 |
| March 2012 | $13.42 | $40.27 |
| February 2012 | $12.59 | $37.78 |
| January 2012 | $10.13 | $30.38 |
| December 2011 | $9.55 | $28.64 |
| November 2011 | $10.03 | $30.08 |
| October 2011 | $10.22 | $30.67 |
| September 2011 | $9.18 | $27.54 |
| August 2011 | $9.97 | $29.91 |
| July 2011 | $12.05 | $36.16 |
| June 2011 | $11.26 | $33.77 |
| May 2011 | $10.79 | $32.37 |
| April 2011 | $11.01 | $33.04 |
| March 2011 | $10.93 | $32.80 |
| February 2011 | $10.44 | $31.31 |
| January 2011 | $8.83 | $26.49 |
| December 2010 | $8.96 | $26.87 |
| November 2010 | $8.47 | $25.41 |
| October 2010 | $8.12 | $24.37 |
| September 2010 | $7.46 | $22.39 |
| August 2010 | $6.33 | $18.99 |
| July 2010 | $6.47 | $19.40 |
| June 2010 | $6.49 | $19.47 |
| May 2010 | $6.37 | $19.11 |
| April 2010 | $6.26 | $18.79 |
| March 2010 | $6.87 | $20.61 |
| February 2010 | $6.08 | $18.24 |
| January 2010 | $5.34 | $16.01 |
| December 2009 | $5.72 | $17.15 |
| November 2009 | $5.49 | $16.48 |
| October 2009 | $5.36 | $16.09 |
| September 2009 | $5.04 | $15.13 |
| August 2009 | $4.52 | $13.56 |
| July 2009 | $5.02 | $15.07 |
| June 2009 | $4.65 | $13.96 |
| May 2009 | $4.97 | $14.91 |
| April 2009 | $5.76 | $17.27 |
| March 2009 | $6.25 | $18.75 |
| February 2009 | $5.95 | $17.86 |
| January 2009 | $5.66 | $16.99 |
| December 2008 | $5.30 | $15.90 |
| November 2008 | $5.23 | $15.70 |
| October 2008 | $4.57 | $13.70 |
| September 2008 | $5.84 | $17.52 |
| August 2008 | $6.04 | $18.12 |
| July 2008 | $6.52 | $19.56 |
| June 2008 | $5.86 | $17.59 |
| May 2008 | $5.80 | $17.41 |
| April 2008 | $7.37 | $22.10 |
| March 2008 | $6.64 | $19.92 |
| February 2008 | $5.89 | $17.66 |
| January 2008 | $4.97 | $14.90 |
| December 2007 | $6.35 | $19.04 |
| November 2007 | $7.61 | $22.83 |
| October 2007 | $7.62 | $22.87 |
| September 2007 | $7.45 | $22.35 |
| August 2007 | $8.66 | $25.98 |
| July 2007 | $10.18 | $30.53 |
| June 2007 | $11.22 | $33.66 |
| May 2007 | $11.35 | $34.05 |
| April 2007 | $10.58 | $31.73 |
| March 2007 | $10.80 | $32.39 |
| February 2007 | $11.77 | $35.30 |
| January 2007 | $12.07 | $36.20 |
| December 2006 | $10.86 | $32.57 |
| November 2006 | $11.28 | $33.83 |
| October 2006 | $11.24 | $33.71 |
| September 2006 | $11.44 | $34.32 |
| August 2006 | $11.06 | $33.17 |
| July 2006 | $12.34 | $37.02 |
| June 2006 | $13.90 | $41.69 |
| May 2006 | $13.02 | $39.06 |
| April 2006 | $13.31 | $39.94 |
| March 2006 | $10.40 | $31.21 |
| February 2006 | $11.12 | $33.36 |
| January 2006 | $11 | $32.99 |
| December 2005 | $9.60 | $28.79 |
| November 2005 | $9.70 | $29.10 |
| October 2005 | $9 | $27.01 |
| September 2005 | $9.28 | $27.85 |
| August 2005 | $8.93 | $26.78 |
| July 2005 | $8.92 | $26.75 |
| June 2005 | $8.21 | $24.63 |
| May 2005 | $7.59 | $22.78 |
| April 2005 | $6.91 | $20.73 |
| March 2005 | $7.72 | $23.15 |
| February 2005 | $7.79 | $23.38 |
| January 2005 | $7.08 | $21.24 |
| December 2004 | $6.62 | $19.85 |
| November 2004 | $6.84 | $20.52 |
| October 2004 | $5.46 | $16.40 |
| September 2004 | $6.20 | $18.58 |
| August 2004 | $5.68 | $17.04 |
| July 2004 | $5.70 | $17.10 |
| June 2004 | $7.18 | $21.53 |
| May 2004 | $6.29 | $18.87 |
| April 2004 | $7.08 | $21.23 |
| March 2004 | $7.71 | $23.14 |
| February 2004 | $6 | $17.99 |
| January 2004 | $7.48 | $22.45 |
| December 2003 | $7.42 | $22.27 |
| November 2003 | $6.57 | $19.70 |
| October 2003 | $6.62 | $19.85 |
| September 2003 | $5.52 | $16.56 |
| August 2003 | $4.75 | $14.26 |
| July 2003 | $4.03 | $12.10 |
| June 2003 | $3.03 | $9.08 |
| May 2003 | $3.01 | $9.04 |
| April 2003 | $2.32 | $6.95 |
| March 2003 | $1.98 | $5.94 |
| February 2003 | $1.90 | $5.71 |
| January 2003 | $2.25 | $6.75 |
| December 2002 | $2.17 | $6.50 |
| November 2002 | $2.40 | $7.20 |
| October 2002 | $2.49 | $7.46 |
| September 2002 | $2.07 | $6.20 |
| August 2002 | $2.87 | $8.60 |
| July 2002 | $3 | $9.01 |
| June 2002 | $3.92 | $11.76 |
| May 2002 | $3.68 | $11.05 |
| April 2002 | $3.87 | $11.60 |
| March 2002 | $3.80 | $11.40 |
| February 2002 | $3.32 | $9.95 |
| January 2002 | $3.58 | $10.74 |
| December 2001 | $4.09 | $12.26 |
| November 2001 | $4.14 | $12.42 |
| October 2001 | $3.24 | $9.72 |
| September 2001 | $2.09 | $6.28 |
| August 2001 | $3.74 | $11.21 |
| July 2001 | $3.73 | $11.20 |
| June 2001 | $5.17 | $15.50 |
| May 2001 | $3.83 | $11.50 |
| April 2001 | $2.81 | $8.44 |
| March 2001 | $2.38 | $7.16 |
| February 2001 | $3.12 | $9.38 |
| January 2001 | $3.81 | $11.44 |
| December 2000 | $3.85 | $11.56 |
| November 2000 | $4.62 | $13.88 |
| October 2000 | $4.50 | $13.50 |
| September 2000 | $5.42 | $16.25 |
| August 2000 | $6.12 | $18.38 |
| July 2000 | $5.90 | $17.69 |
| June 2000 | $5.71 | $17.12 |
| May 2000 | $4.04 | $12.12 |
| April 2000 | $5.44 | $16.31 |
| March 2000 | $9.62 | $28.88 |
| February 2000 | $15.04 | $45.12 |
| January 2000 | $7.17 | $21.50 |
| December 1999 | $9.33 | $28 |
| November 1999 | $11.65 | $34.94 |
| October 1999 | $10.25 | $30.75 |
| September 1999 | $8.98 | $26.94 |
| August 1999 | $9.81 | $29.44 |
| July 1999 | $10.21 | $30.62 |
| June 1999 | $13 | $39 |
| May 1999 | $10.62 | $31.88 |
| April 1999 | $10.81 | $32.44 |
| March 1999 | $12 | $36 |
| February 1999 | $13.10 | $39.31 |
| January 1999 | $15.88 | $47.62 |
| December 1998 | $16.67 | $50 |
| November 1998 | $12.67 | $38 |
| October 1998 | $12.03 | $36.09 |
| September 1998 | $11.83 | $35.50 |
| August 1998 | $11.04 | $33.12 |
| July 1998 | $12.88 | $38.62 |
| June 1998 | $12.83 | $38.50 |
| May 1998 | $13.50 | $40.50 |
| April 1998 | $14 | $42 |
| March 1998 | $12.96 | $38.88 |
| February 1998 | $14.50 | $43.50 |
| January 1998 | $13.50 | $40.50 |
| December 1997 | $12.67 | $38 |
| November 1997 | $12.93 | $38.78 |
| October 1997 | $13.04 | $39.12 |
| September 1997 | $13.54 | $40.62 |
| August 1997 | $11.54 | $34.62 |
| July 1997 | $12.33 | $37 |
| June 1997 | $11.50 | $34.50 |
| May 1997 | $14 | $42 |
| April 1997 | $10 | $30 |
| March 1997 | $9.17 | $27.50 |
| February 1997 | $8.67 | $26 |
| January 1997 | $8.88 | $26.62 |
| December 1996 | $11.08 | $33.25 |
| November 1996 | $12.08 | $36.25 |
| October 1996 | $13.83 | $41.50 |
| September 1996 | $14.08 | $42.25 |
| August 1996 | $10.17 | $30.50 |
| July 1996 | $10.50 | $31.50 |
| June 1996 | $11.17 | $67 |
| May 1996 | $9.38 | $56.25 |
| April 1996 | $8.92 | $53.50 |
| March 1996 | $6.79 | $40.75 |
| February 1996 | $5.88 | $35.25 |
| January 1996 | $5.77 | $34.62 |
| December 1995 | $5.62 | $33.75 |
| November 1995 | $4.54 | $27.25 |
| October 1995 | $4.33 | $26 |
| September 1995 | $4.46 | $26.75 |
| August 1995 | $4.08 | $24.50 |
| July 1995 | $4.58 | $27.50 |
| June 1995 | $4.29 | $25.75 |
| May 1995 | $3.58 | $21.50 |
| April 1995 | $3.44 | $20.62 |
| March 1995 | $3.48 | $20.88 |
| February 1995 | $2.98 | $17.88 |
ACIW
Price: $35.04
52 week price:
Earnings Per Share: 1.12 USD
P/E Ratio: 38.68
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 807300
Ebitda: 36.1 millionMarket Capitalization: 3.4 billion