ACI Worldwide Inc.
ACIW
NGS
Sector: Technology
Industry: Software - Application
25.77
USD
0.66
(2.63%)
Optionable: Yes Market Cap: 2,945 M 90-day average vol: 704,171
Previous close: 25.11 Open: 25.04 Bid: Ask:
52 week range
24.40 40.31
Last updated: Friday 20th May 2022
Valuation
Price per Sales TTM ($) | 2.09 |
Price per Book TTM ($) | 2.37 |
PE Ratio (TTM) | 20.50 |
Book Value per Share ($) | 10.67 |
5 Year PE Range | 32.1 , 459.6 |
Returns
7 Day Return | 1.90% | |
1 Month Return | -9.77% | |
3 Month Return | -22.05% | |
1 Year Return | -33.77% | |
3 Year Return | -16.90% | |
5 Year Return | 12.68% | |
YTD Return | -25.73% |
Risk
Financial Health
Technicals
RSI (14 Day) | 41.40 |
14 Day SMA ($) | 26.23 |
14 Day EMA ($) | 26.11 |
Money Flow Index | 49.13 |
Average True Range | 1.12 |
50 Day SMA ($) | 28.94 |
200 Day SMA ($) | 31.59 |
ADX | 21.41 |
MACD | -1.01 |
Growth
Free Cash Flow QoQ Growth | 98.08% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | 683.33% |
Revenue QoQ Growth | 47.30% |
EPS YoY Growth | 0.00% |
Profitability
ACI Worldwide, Inc. Reports Financial Results for the Quarter and Full Year Ended December 31, 2021
Yahoo Finance 2/24/2022
ACI Worldwide Q4 2021 Earnings Preview
Seeking Alpha 2/23/2022
ACI Worldwide to Drive Payments Modernization for South Africa’s Nedbank
Yahoo Finance 2/22/2022
ACI Worldwide Recognized in Aite Matrix: Biller Direct EBPP Solutions
Yahoo Finance 2/21/2022
ADDING MULTIMEDIA ACI Worldwide Launches Innovative Global BNPL Solution With Access to 70+ BNPL Lenders via Single Integration
Yahoo Finance 2/16/2022
Weitz Investment Focuses on the Silver Lining for ACI Worldwide (ACIW)
Yahoo Finance 2/16/2022
Kiwibank Accelerates Real-Time Services with New ACI Worldwide SaaS Solution
Yahoo Finance 2/7/2022
River Road Asset Management, LLC Buys Dun & Bradstreet Holdings Inc, Willis Towers Watson ...
Yahoo Finance 2/1/2022
ACI Worldwide enters partnership with COMO Global
Seeking Alpha 2/1/2022
ACI Worldwide and COMO Global Partner to Help eCommerce Businesses Grow Revenues
Yahoo Finance 2/1/2022
Is Now The Time To Put ACI Worldwide (NASDAQ:ACIW) On Your Watchlist?
Yahoo Finance 1/30/2022
ACI Worldwide, Inc. To Release Fourth Quarter 2021 Financial Results
Yahoo Finance 1/27/2022
Bank Indonesia Drives Country’s Real-Time Payment Ambitions with ACI Worldwide
Yahoo Finance 1/26/2022
Trendlast: -1.94
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 28.8128 | -7.395 | -1.94 | 2.63 | Declining Trend | 28.81 | 28.81 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| ACIW | Forward 20 | 25.86 | Declining Trend | -1.94 | 693222 |
| ACIW | Forward 19 | 25.86 | Declining Trend | -1.817 | 693222 |
| ACIW | Forward 18 | 25.86 | Declining Trend | -1.548 | 693222 |
| ACIW | Forward 17 | 25.86 | Declining Trend | -1.794 | 693222 |
| ACIW | Forward 16 | 25.86 | Declining Trend | -1.463 | 693222 |
| ACIW | Forward 15 | 25.86 | Declining Trend | -1.726 | 693222 |
| ACIW | Forward 14 | 25.86 | Declining Trend | -2.024 | 693222 |
| ACIW | Forward 13 | 25.86 | Declining Trend | -2.388 | 693222 |
| ACIW | Forward 12 | 25.86 | Declining Trend | -2.438 | 693222 |
| ACIW | Forward 11 | 25.86 | Declining Trend | -2.642 | 693222 |
| ACIW | Forward 10 | 25.86 | Declining Trend | -3.317 | 693222 |
| ACIW | Forward 9 | 25.86 | Declining Trend | -3.88 | 693222 |
| ACIW | Forward 8 | 25.86 | Declining Trend | -3.934 | 693222 |
| ACIW | Forward 7 | 25.86 | Declining Trend | -4.226 | 693222 |
| ACIW | Forward 6 | 25.86 | Declining Trend | -4.528 | 693222 |
| ACIW | Forward 5 | 25.86 | Declining Trend | -4.401 | 693222 |
| ACIW | Forward 4 | 25.86 | Declining Trend | -4.269 | 693222 |
| ACIW | Forward 3 | 25.86 | Declining Trend | -4.38 | 693222 |
| ACIW | Forward 2 | 25.86 | Declining Trend | -4.376 | 693222 |
| ACIW | Forward 1 | 25.86 | Declining Trend | -4.116 | 693222 |
| ACIW | 2022-05-20 | 25.86 | Declining Trend | -4.185 | 693222 |
| ACIW | 2022-05-19 | 25.77 | Declining Trend | -4.077 | 785888 |
| ACIW | 2022-05-18 | 25.11 | Declining Trend | -4.121 | 496618 |
| ACIW | 2022-05-17 | 25.66 | Declining Trend | -4.091 | 1213436 |
| ACIW | 2022-05-16 | 25.25 | Declining Trend | -4.285 | 445245 |
| ACIW | 2022-05-13 | 25.75 | Declining Trend | -4.376 | 598665 |
| ACIW | 2022-05-12 | 25.29 | Declining Trend | -4.845 | 748208 |
| ACIW | 2022-05-11 | 24.6 | Declining Trend | -5.704 | 641677 |
| ACIW | 2022-05-10 | 25.87 | Declining Trend | -4.892 | 805821 |
| ACIW | 2022-05-09 | 25.82 | Declining Trend | -5.132 | 815929 |
| ACIW | 2022-05-06 | 26.93 | Declining Trend | -5.007 | 770390 |
| ACIW | 2022-05-05 | 27.37 | Declining Trend | -5.282 | 763549 |
| ACIW | 2022-05-04 | 28.48 | Declining Trend | -4.479 | 556799 |
| ACIW | 2022-05-03 | 27.75 | Declining Trend | -5.176 | 414993 |
| ACIW | 2022-05-02 | 27.63 | Declining Trend | -5.002 | 711835 |
| ACIW | 2022-04-29 | 27.62 | Declining Trend | -4.872 | 632320 |
| ACIW | 2022-04-28 | 27.89 | Declining Trend | -4.664 | 390566 |
| ACIW | 2022-04-27 | 26.9 | Declining Trend | -5.517 | 569835 |
| ACIW | 2022-04-26 | 27.11 | Declining Trend | -5.198 | 514301 |
| ACIW | 2022-04-25 | 28.4 | Declining Trend | -4.38 | 647737 |
| ACIW | 2022-04-22 | 28.35 | Declining Trend | -4.46 | 913341 |
| ACIW | 2022-04-21 | 28.54 | Declining Trend | -4.187 | 675254 |
| ACIW | 2022-04-20 | 29.03 | Declining Trend | -3.645 | 523876 |
| ACIW | 2022-04-19 | 28.56 | Declining Trend | -3.963 | 1050384 |
| ACIW | 2022-04-18 | 27.82 | Declining Trend | -4.465 | 563628 |
| ACIW | 2022-04-14 | 27.49 | Declining Trend | -4.806 | 789067 |
| ACIW | 2022-04-13 | 27.31 | Declining Trend | -4.951 | 519128 |
| ACIW | 2022-04-12 | 27.14 | Declining Trend | -5.11 | 882193 |
| ACIW | 2022-04-11 | 27.6 | Declining Trend | -4.879 | 1549027 |
| ACIW | 2022-04-08 | 26.74 | Declining Trend | -6.442 | 946828 |
| ACIW | 2022-04-07 | 26.67 | Declining Trend | -7.395 | 917465 |
| ACIW | 2022-04-06 | 27.37 | Declining Trend | -7.19 | 802021 |
| ACIW | 2022-04-05 | 28.74 | Declining Trend | -6.188 | 722222 |
| ACIW | 2022-04-04 | 29.62 | Declining Trend | -5.833 | 1172984 |
| ACIW | 2022-04-01 | 30.05 | Declining Trend | -4.971 | 1658433 |
| ACIW | 2022-03-31 | 31.49 | Declining Trend | -2.399 | 2713152 |
| ACIW | 2022-03-30 | 32.29 | Declining Trend | -0.177 | 948797 |
| ACIW | 2022-03-29 | 33.26 | Rising Trend | 0.368 | 542514 |
| ACIW | 2022-03-28 | 32.51 | Rising Trend | 0.132 | 280206 |
| ACIW | 2022-03-25 | 32.56 | Rising Trend | 0.266 | 321984 |
| ACIW | 2022-03-24 | 32.63 | Rising Trend | 0.46 | 371637 |
| ACIW | 2022-03-23 | 32.59 | Rising Trend | 0.292 | 378961 |
| ACIW | 2022-03-22 | 33.47 | Rising Trend | 0.905 | 399168 |
| ACIW | 2022-03-21 | 33.61 | Rising Trend | 0.867 | 579182 |
| ACIW | 2022-03-18 | 33.26 | Rising Trend | 0.817 | 1013287 |
| ACIW | 2022-03-17 | 32.95 | Rising Trend | 0.199 | 624975 |
| ACIW | 2022-03-16 | 32.83 | Rising Trend | 0.288 | 560492 |
| ACIW | 2022-03-15 | 31.99 | Rising Trend | 0.043 | 485310 |
| ACIW | 2022-03-14 | 31.5 | Declining Trend | -0.297 | 443060 |
| ACIW | 2022-03-11 | 31.61 | Declining Trend | -0.077 | 400745 |
| ACIW | 2022-03-10 | 32.14 | Declining Trend | -0.009 | 409596 |
| ACIW | 2022-03-09 | 32.66 | Rising Trend | 0.939 | 455190 |
| ACIW | 2022-03-08 | 31.58 | Rising Trend | 0.562 | 450823 |
| ACIW | 2022-03-07 | 31.52 | Rising Trend | 0.481 | 629790 |
| ACIW | 2022-03-04 | 32.09 | Rising Trend | 1.043 | 466971 |
| ACIW | 2022-03-03 | 32.78 | Rising Trend | 1.305 | 397912 |
| ACIW | 2022-03-02 | 32.55 | Rising Trend | 1.208 | 368422 |
| ACIW | 2022-03-01 | 31.69 | Rising Trend | 0.386 | 794494 |
| ACIW | 2022-02-28 | 33.52 | Rising Trend | 2.015 | 691580 |
| ACIW | 2022-02-25 | 34.29 | Rising Trend | 2.63 | 705055 |
| ACIW | 2022-02-24 | 33.58 | Rising Trend | 2.075 | 676158 |
| ACIW | 2022-02-23 | 32.66 | Rising Trend | 1.237 | 547642 |
| ACIW | 2022-02-22 | 33.2 | Rising Trend | 1.536 | 707170 |
| ACIW | 2022-02-18 | 33.06 | Rising Trend | 1.113 | 555442 |
| ACIW | 2022-02-17 | 33.85 | Rising Trend | 1.681 | 435962 |
| ACIW | 2022-02-16 | 35.12 | Rising Trend | 1.913 | 671549 |
| ACIW | 2022-02-15 | 34.84 | Rising Trend | 2.041 | 761931 |
| ACIW | 2022-02-14 | 33.76 | Rising Trend | 1.287 | 402464 |
| ACIW | 2022-02-11 | 33.73 | Rising Trend | 1.423 | 365298 |
| ACIW | 2022-02-10 | 34.03 | Rising Trend | 2.774 | 432799 |
| ACIW | 2022-02-09 | 34.5 | Rising Trend | 2.655 | 553825 |
| ACIW | 2022-02-08 | 33.74 | Rising Trend | 3.991 | 648463 |
| ACIW | 2022-02-07 | 33.61 | Rising Trend | 4.212 | 389168 |
| ACIW | 2022-02-04 | 33.12 | Rising Trend | 4.507 | 420667 |
| ACIW | 2022-02-03 | 33.09 | Rising Trend | 4.477 | 434815 |
| ACIW | 2022-02-02 | 34.05 | Rising Trend | 4.956 | 515347 |
| ACIW | 2022-02-01 | 34.45 | Rising Trend | 4.947 | 446136 |
| ACIW | 2022-01-31 | 34.37 | Rising Trend | 4.67 | 629479 |
| ACIW | 2022-01-28 | 34.36 | Rising Trend | 4.74 | 1021899 |
| ACIW | 2022-01-27 | 32.3 | Rising Trend | 2.824 | 523376 |
| ACIW | 2022-01-26 | 32.23 | Rising Trend | 2.812 | 821976 |
| ACIW | 2022-01-25 | 32.61 | Rising Trend | 2.845 | 719216 |
| ACIW | 2022-01-24 | 33.87 | Rising Trend | 3.529 | 859080 |
| ACIW | 2022-01-21 | 33.28 | Rising Trend | 2.708 | 722957 |
| ACIW | 2022-01-20 | 33.17 | Rising Trend | 2.788 | 512592 |
| ACIW | 2022-01-19 | 33.44 | Rising Trend | 2.646 | 769912 |
| ACIW | 2022-01-18 | 33.45 | Rising Trend | 2.87 | 487757 |
| ACIW | 2022-01-14 | 34.55 | Rising Trend | 3.612 | 690571 |
| ACIW | 2022-01-13 | 34.74 | Rising Trend | 3.874 | 560687 |
| ACIW | 2022-01-12 | 34.87 | Rising Trend | 5.24 | 708807 |
| ACIW | 2022-01-11 | 35.25 | Rising Trend | 5.195 | 583797 |
| ACIW | 2022-01-10 | 34.53 | Rising Trend | 6.499 | 510155 |
| ACIW | 2022-01-07 | 34.06 | Rising Trend | 6.653 | 508865 |
| ACIW | 2022-01-06 | 34.61 | Rising Trend | 7.388 | 497069 |
| ACIW | 2022-01-05 | 34.76 | Rising Trend | 6.928 | 630660 |
| ACIW | 2022-01-04 | 35.42 | Rising Trend | 7.271 | 1135548 |
| ACIW | 2022-01-03 | 34.95 | Rising Trend | 6.684 | 720076 |
| ACIW | 2021-12-31 | 34.7 | Rising Trend | 6.453 | 461476 |
| ACIW | 2021-12-30 | 34.87 | Rising Trend | 6.555 | 456509 |
| ACIW | 2021-12-29 | 35.15 | Rising Trend | 6.738 | 589282 |
| ACIW | 2021-12-28 | 34.78 | Rising Trend | 6.555 | 563477 |
| ACIW | 2021-12-27 | 34.99 | Rising Trend | 6.395 | 506951 |
| ACIW | 2021-12-23 | 34.92 | Rising Trend | 6.359 | 516993 |
| ACIW | 2021-12-22 | 34.66 | Rising Trend | 5.984 | 978326 |
| ACIW | 2021-12-21 | 34.01 | Rising Trend | 5.527 | 645201 |
| ACIW | 2021-12-20 | 32.36 | Rising Trend | 4.172 | 986928 |
| ACIW | 2021-12-17 | 33.24 | Rising Trend | 4.908 | 1711482 |
| ACIW | 2021-12-16 | 33.03 | Rising Trend | 4.618 | 1122611 |
| ACIW | 2021-12-15 | 33.47 | Rising Trend | 5.37 | 916899 |
| ACIW | 2021-12-14 | 32.55 | Rising Trend | 5.798 | 914945 |
| ACIW | 2021-12-13 | 33.13 | Rising Trend | 6.151 | 659501 |
| ACIW | 2021-12-10 | 33.09 | Rising Trend | 7.651 | 517913 |
| ACIW | 2021-12-09 | 32.92 | Rising Trend | 7.913 | 678975 |
| ACIW | 2021-12-08 | 33.43 | Rising Trend | 8.694 | 899345 |
| ACIW | 2021-12-07 | 32.2 | Rising Trend | 7.006 | 1093028 |
| ACIW | 2021-12-06 | 31.67 | Rising Trend | 6.407 | 1298287 |
| ACIW | 2021-12-03 | 29.73 | Rising Trend | 3.952 | 805062 |
| ACIW | 2021-12-02 | 29.82 | Rising Trend | 3.996 | 916465 |
| ACIW | 2021-12-01 | 28.39 | Rising Trend | 2.711 | 843366 |
| ACIW | 2021-11-30 | 29.14 | Rising Trend | 3.272 | 1085124 |
| ACIW | 2021-11-29 | 30.06 | Rising Trend | 4.126 | 782647 |
| ACIW | 2021-11-26 | 30.33 | Rising Trend | 4.287 | 537466 |
| ACIW | 2021-11-24 | 31.92 | Rising Trend | 5.059 | 356713 |
| ACIW | 2021-11-23 | 32.04 | Rising Trend | 4.947 | 630438 |
| ACIW | 2021-11-22 | 31.95 | Rising Trend | 4.89 | 616190 |
| ACIW | 2021-11-19 | 32.91 | Rising Trend | 5.443 | 563038 |
| ACIW | 2021-11-18 | 33.22 | Rising Trend | 5.283 | 990501 |
| ACIW | 2021-11-17 | 33.86 | Rising Trend | 5.975 | 1032790 |
| ACIW | 2021-11-16 | 34.52 | Rising Trend | 6.961 | 759203 |
| ACIW | 2021-11-15 | 34.71 | Rising Trend | 8.056 | 643572 |
| ACIW | 2021-11-12 | 35.15 | Rising Trend | 7.984 | 683901 |
| ACIW | 2021-11-11 | 34.57 | Rising Trend | 8.532 | 682210 |
| ACIW | 2021-11-10 | 34.77 | Rising Trend | 9.049 | 1102468 |
| ACIW | 2021-11-09 | 33.84 | Rising Trend | 8.06 | 1782659 |
| ACIW | 2021-11-08 | 31.64 | Rising Trend | 3.718 | 1459486 |
| ACIW | 2021-11-05 | 32.35 | Rising Trend | 4.991 | 5500780 |
| ACIW | 2021-11-04 | 31.59 | Rising Trend | 0.9 | 1563071 |
| ACIW | 2021-11-03 | 30.9 | Declining Trend | -0.189 | 943338 |
| ACIW | 2021-11-02 | 30.15 | Declining Trend | -0.887 | 714584 |
| ACIW | 2021-11-01 | 32.13 | Rising Trend | 0.363 | 682882 |
| ACIW | 2021-10-29 | 30.68 | Declining Trend | -0.668 | 704224 |
| ACIW | 2021-10-28 | 30.99 | Declining Trend | -0.428 | 982548 |
| ACIW | 2021-10-27 | 30.22 | Declining Trend | -1.091 | 1077248 |
| ACIW | 2021-10-26 | 30.49 | Declining Trend | -0.936 | 535971 |
| ACIW | 2021-10-25 | 30.52 | Declining Trend | -0.878 | 623991 |
| ACIW | 2021-10-22 | 30.9 | Declining Trend | -0.571 | 482887 |
| ACIW | 2021-10-21 | 31.04 | Declining Trend | -1.084 | 366081 |
| ACIW | 2021-10-20 | 31.25 | Declining Trend | -0.904 | 331119 |
| ACIW | 2021-10-19 | 31.09 | Declining Trend | -0.72 | 268284 |
| ACIW | 2021-10-18 | 31.05 | Declining Trend | -0.832 | 272897 |
| ACIW | 2021-10-15 | 31.2 | Declining Trend | -0.943 | 447650 |
| ACIW | 2021-10-14 | 31.15 | Declining Trend | -1.094 | 591959 |
| ACIW | 2021-10-13 | 30.08 | Declining Trend | -1.703 | 726266 |
| ACIW | 2021-10-12 | 29.91 | Declining Trend | -1.994 | 553982 |
| ACIW | 2021-10-11 | 29.52 | Declining Trend | -2.281 | 609438 |
| ACIW | 2021-10-08 | 30.15 | Declining Trend | -1.878 | 496454 |
| ACIW | 2021-10-07 | 30.82 | Declining Trend | -1.486 | 922155 |
| ACIW | 2021-10-06 | 30.4 | Declining Trend | -2.049 | 416407 |
| ACIW | 2021-10-05 | 30.69 | Declining Trend | -1.843 | 440909 |
| ACIW | 2021-10-04 | 30.6 | Declining Trend | -2.063 | 586773 |
| ACIW | 2021-10-01 | 31.46 | Declining Trend | -1.501 | 460377 |
| ACIW | 2021-09-30 | 30.73 | Declining Trend | -1.857 | 486042 |
| ACIW | 2021-09-29 | 31.02 | Declining Trend | -1.634 | 663588 |
| ACIW | 2021-09-28 | 30.58 | Declining Trend | -2.076 | 614302 |
| ACIW | 2021-09-27 | 31.32 | Declining Trend | -1.525 | 1056183 |
| ACIW | 2021-09-24 | 31.41 | Declining Trend | -1.302 | 381564 |
| ACIW | 2021-09-23 | 31.42 | Declining Trend | -1.962 | 812581 |
| ACIW | 2021-09-22 | 30.99 | Declining Trend | -2.408 | 830534 |
| ACIW | 2021-09-21 | 30.8 | Declining Trend | -2.297 | 728582 |
| ACIW | 2021-09-20 | 30.79 | Declining Trend | -2.633 | 598051 |
| ACIW | 2021-09-17 | 31.3 | Declining Trend | -2.387 | 1714708 |
| ACIW | 2021-09-16 | 31.87 | Declining Trend | -1.479 | 530155 |
| ACIW | 2021-09-15 | 32.45 | Declining Trend | -1.242 | 579127 |
| ACIW | 2021-09-14 | 32.05 | Declining Trend | -1.646 | 693328 |
| ACIW | 2021-09-13 | 32.28 | Declining Trend | -1.506 | 563637 |
| ACIW | 2021-09-10 | 32.05 | Declining Trend | -1.515 | 527812 |
| ACIW | 2021-09-09 | 32.54 | Declining Trend | -1.307 | 497371 |
| ACIW | 2021-09-08 | 32.53 | Declining Trend | -1.406 | 549308 |
| ACIW | 2021-09-07 | 32.82 | Declining Trend | -1.276 | 708405 |
| ACIW | 2021-09-03 | 33.27 | Declining Trend | -0.987 | 1168787 |
| ACIW | 2021-09-02 | 32.9 | Declining Trend | -1.342 | 816976 |
| ACIW | 2021-09-01 | 32.47 | Declining Trend | -1.744 | 511768 |
| ACIW | 2021-08-31 | 32.23 | Declining Trend | -1.766 | 1025098 |
| ACIW | 2021-08-30 | 32.09 | Declining Trend | -2.176 | 585006 |
| ACIW | 2021-08-27 | 31.87 | Declining Trend | -2.291 | 584871 |
| ACIW | 2021-08-26 | 31.28 | Declining Trend | -2.466 | 589655 |
| ACIW | 2021-08-25 | 31.2 | Declining Trend | -2.971 | 617541 |
| ACIW | 2021-08-24 | 31.15 | Declining Trend | -2.983 | 591937 |
| ACIW | 2021-08-23 | 31.4 | Declining Trend | -2.632 | 721092 |
| ACIW | 2021-08-20 | 31.23 | Declining Trend | -2.951 | 723226 |
| ACIW | 2021-08-19 | 30.57 | Declining Trend | -3.592 | 1096948 |
| ACIW | 2021-08-18 | 31.28 | Declining Trend | -2.91 | 800559 |
| ACIW | 2021-08-17 | 31.23 | Declining Trend | -3.019 | 488355 |
| ACIW | 2021-08-16 | 31.56 | Declining Trend | -2.926 | 443742 |
| ACIW | 2021-08-13 | 31.96 | Declining Trend | -2.479 | 492919 |
| ACIW | 2021-08-12 | 32.22 | Declining Trend | -2.505 | 603903 |
| ACIW | 2021-08-11 | 31.91 | Declining Trend | -2.731 | 586748 |
| ACIW | 2021-08-10 | 31.82 | Declining Trend | -2.8 | 457395 |
| ACIW | 2021-08-09 | 32.44 | Declining Trend | -2.484 | 844247 |
| ACIW | 2021-08-06 | 32.42 | Declining Trend | -2.496 | 511072 |
| ACIW | 2021-08-05 | 32.37 | Declining Trend | -2.649 | 595704 |
| ACIW | 2021-08-04 | 32.55 | Declining Trend | -2.648 | 816764 |
| ACIW | 2021-08-03 | 33.51 | Declining Trend | -1.728 | 434738 |
| ACIW | 2021-08-02 | 33.75 | Declining Trend | -2.133 | 579820 |
| ACIW | 2021-07-30 | 34.3 | Declining Trend | -1.917 | 430741 |
| ACIW | 2021-07-29 | 34.71 | Declining Trend | -1.732 | 376139 |
| ACIW | 2021-07-28 | 34.41 | Declining Trend | -2.128 | 499618 |
| ACIW | 2021-07-27 | 34.27 | Declining Trend | -2.155 | 624897 |
| ACIW | 2021-07-26 | 35.24 | Declining Trend | -1.286 | 537982 |
| ACIW | 2021-07-23 | 35.19 | Declining Trend | -1.491 | 351666 |
| ACIW | 2021-07-22 | 34.77 | Declining Trend | -1.721 | 581445 |
| ACIW | 2021-07-21 | 35.78 | Declining Trend | -1.317 | 451303 |
| ACIW | 2021-07-20 | 35.68 | Declining Trend | -1.485 | 919031 |
| ACIW | 2021-07-19 | 34.86 | Declining Trend | -2.226 | 565572 |
| ACIW | 2021-07-16 | 35.36 | Declining Trend | -1.653 | 581778 |
| ACIW | 2021-07-15 | 35.75 | Declining Trend | -1.61 | 366807 |
| ACIW | 2021-07-14 | 36.05 | Declining Trend | -1.497 | 692330 |
| ACIW | 2021-07-13 | 36.55 | Declining Trend | -0.939 | 214914 |
| ACIW | 2021-07-12 | 37.05 | Declining Trend | -0.736 | 192465 |
| ACIW | 2021-07-09 | 37.16 | Declining Trend | -0.496 | 286331 |
| ACIW | 2021-07-08 | 36.73 | Declining Trend | -0.773 | 402427 |
| ACIW | 2021-07-07 | 37.58 | Declining Trend | -0.555 | 361846 |
| ACIW | 2021-07-06 | 37.31 | Declining Trend | -0.461 | 334673 |
| ACIW | 2021-07-02 | 37.28 | Declining Trend | -0.734 | 311609 |
| ACIW | 2021-07-01 | 37.52 | Declining Trend | -0.757 | 407563 |
| ACIW | 2021-06-30 | 37.14 | Declining Trend | -0.85 | 376432 |
| ACIW | 2021-06-29 | 37.77 | Declining Trend | -0.848 | 292608 |
| ACIW | 2021-06-28 | 38.18 | Declining Trend | -0.56 | 395101 |
| ACIW | 2021-06-25 | 38.19 | Declining Trend | -0.415 | 995052 |
| ACIW | 2021-06-24 | 37.96 | Declining Trend | -0.773 | 435753 |
| ACIW | 2021-06-23 | 37.52 | Declining Trend | -1.196 | 557218 |
| ACIW | 2021-06-22 | 38.08 | Declining Trend | -1.097 | 444892 |
| ACIW | 2021-06-21 | 38.45 | Declining Trend | -0.927 | 421691 |
| ACIW | 2021-06-18 | 37.85 | Declining Trend | -1.187 | 847914 |
| ACIW | 2021-06-17 | 38.67 | Declining Trend | -0.255 | 406704 |
| ACIW | 2021-06-16 | 38.7 | Declining Trend | -0.499 | 288943 |
| ACIW | 2021-06-15 | 39.03 | Declining Trend | -0.343 | 729377 |
| ACIW | 2021-06-14 | 39.02 | Declining Trend | -0.162 | 439449 |
| ACIW | 2021-06-11 | 39.34 | Rising Trend | 0.196 | 305048 |
| ACIW | 2021-06-10 | 38.54 | Rising Trend | 0.204 | 339201 |
| ACIW | 2021-06-09 | 38.82 | Rising Trend | 0.239 | 326487 |
| ACIW | 2021-06-08 | 39.14 | Rising Trend | 0.347 | 433958 |
| ACIW | 2021-06-07 | 38.71 | Rising Trend | 0.603 | 401971 |
| ACIW | 2021-06-04 | 39.13 | Rising Trend | 0.381 | 421454 |
| ACIW | 2021-06-03 | 38.78 | Declining Trend | -0.026 | 310638 |
| ACIW | 2021-06-02 | 38.82 | Declining Trend | -0.348 | 712134 |
| ACIW | 2021-06-01 | 39.0 | Declining Trend | -0.198 | 574478 |
| ACIW | 2021-05-28 | 38.26 | Declining Trend | -0.215 | 471218 |
| ACIW | 2021-05-27 | 38.92 | Declining Trend | -1.081 | 806032 |
| ACIW | 2021-05-26 | 39.32 | Declining Trend | -0.718 | 549874 |
| ACIW | 2021-05-25 | 39.57 | Declining Trend | -0.924 | 425337 |
| ACIW | 2021-05-24 | 39.93 | Declining Trend | -0.982 | 471874 |
| ACIW | 2021-05-21 | 39.6 | Declining Trend | -1.161 | 480315 |
| ACIW | 2021-05-20 | 39.67 | Declining Trend | -1.143 | 487430 |
| ACIW | 2021-05-19 | 38.91 | Declining Trend | -1.015 | 1058478 |
| ACIW | 2021-05-18 | 39.18 | Declining Trend | -0.958 | 545839 |
| ACIW | 2021-05-17 | 39.86 | Declining Trend | -0.487 | 550253 |
| ACIW | 2021-05-14 | 39.84 | Declining Trend | -0.351 | 767045 |
| ACIW | 2021-05-13 | 39.5 | Declining Trend | -0.376 | 917496 |
| ACIW | 2021-05-12 | 38.59 | Declining Trend | -0.958 | 967543 |
| ACIW | 2021-05-11 | 39.28 | Declining Trend | -0.266 | 814949 |
| ACIW | 2021-05-10 | 38.79 | Declining Trend | -0.605 | 944693 |
| ACIW | 2021-05-07 | 38.33 | Declining Trend | -0.606 | 508680 |
| ACIW | 2021-05-06 | 37.56 | Declining Trend | -1.337 | 666430 |
| ACIW | 2021-05-05 | 37.16 | Declining Trend | -1.737 | 794858 |
| ACIW | 2021-05-04 | 37.76 | Declining Trend | -1.386 | 561077 |
| ACIW | 2021-05-03 | 38.07 | Declining Trend | -1.219 | 587799 |
| ACIW | 2021-04-30 | 37.78 | Declining Trend | -0.91 | 668043 |
| ACIW | 2021-04-29 | 39.45 | Declining Trend | -1.226 | 495896 |
| ACIW | 2021-04-28 | 40.15 | Declining Trend | -0.949 | 623189 |
| ACIW | 2021-04-27 | 40.42 | Declining Trend | -1.15 | 373614 |
| ACIW | 2021-04-26 | 40.63 | Declining Trend | -1.226 | 515613 |
| ACIW | 2021-04-23 | 40.37 | Declining Trend | -0.672 | 488446 |
| ACIW | 2021-04-22 | 40.21 | Declining Trend | -0.789 | 585001 |
| ACIW | 2021-04-21 | 40.39 | Declining Trend | -0.409 | 367919 |
| ACIW | 2021-04-20 | 39.85 | Declining Trend | -0.643 | 305675 |
| ACIW | 2021-04-19 | 40.36 | Declining Trend | -0.517 | 518247 |
| ACIW | 2021-04-16 | 40.68 | Declining Trend | -0.372 | 495800 |
| ACIW | 2021-04-15 | 40.6 | Declining Trend | -0.225 | 404054 |
| ACIW | 2021-04-14 | 40.35 | Declining Trend | -0.205 | 637563 |
| ACIW | 2021-04-13 | 40.5 | Rising Trend | 0.049 | 532815 |
| ACIW | 2021-04-12 | 40.39 | Rising Trend | 0.178 | 679180 |
| ACIW | 2021-04-09 | 40.2 | Rising Trend | 0.614 | 512353 |
| ACIW | 2021-04-08 | 39.91 | Rising Trend | 0.43 | 470937 |
| ACIW | 2021-04-07 | 38.77 | Declining Trend | -0.243 | 457965 |
| ACIW | 2021-04-06 | 39.38 | Declining Trend | -0.056 | 439270 |
| ACIW | 2021-04-05 | 39.29 | Declining Trend | -0.005 | 606873 |
| ACIW | 2021-04-01 | 38.81 | Rising Trend | 0.116 | 499432 |
| ACIW | 2021-03-31 | 38.05 | Declining Trend | -1.753 | 853351 |
| ACIW | 2021-03-30 | 37.99 | Declining Trend | -1.827 | 669357 |
| ACIW | 2021-03-29 | 37.45 | Declining Trend | -2.6 | 521602 |
| ACIW | 2021-03-26 | 38.21 | Declining Trend | -2.336 | 723072 |
| ACIW | 2021-03-25 | 37.455 | Declining Trend | -2.217 | 623046 |
| ACIW | 2021-03-24 | 37.03 | Declining Trend | -2.753 | 492832 |
| ACIW | 2021-03-23 | 37.2 | Declining Trend | -2.351 | 519818 |
| ACIW | 2021-03-22 | 38.79 | Declining Trend | -1.578 | 419483 |
| ACIW | 2021-03-19 | 39.34 | Declining Trend | -1.537 | 1543391 |
| ACIW | 2021-03-18 | 39.23 | Declining Trend | -1.755 | 506766 |
| ACIW | 2021-03-17 | 39.6 | Declining Trend | -1.407 | 651817 |
| ACIW | 2021-03-16 | 39.96 | Declining Trend | -1.071 | 322308 |
| ACIW | 2021-03-15 | 40.475 | Declining Trend | -0.799 | 518612 |
| ACIW | 2021-03-12 | 40.69 | Declining Trend | -0.227 | 435906 |
| ACIW | 2021-03-11 | 40.68 | Rising Trend | 0.141 | 496148 |
| ACIW | 2021-03-10 | 39.68 | Declining Trend | -0.261 | 498121 |
| ACIW | 2021-03-09 | 39.56 | Declining Trend | -0.083 | 660749 |
| ACIW | 2021-03-08 | 38.76 | Rising Trend | 1.947 | 590793 |
| ACIW | 2021-03-05 | 38.29 | Rising Trend | 1.998 | 617506 |
| ACIW | 2021-03-04 | 36.86 | Rising Trend | 1.298 | 645062 |
| ACIW | 2021-03-03 | 37.66 | Rising Trend | 0.256 | 500981 |
| ACIW | 2021-03-02 | 38.5 | Rising Trend | 0.792 | 1618382 |
| ACIW | 2021-03-01 | 39.36 | Rising Trend | 2.044 | 646808 |
| ACIW | 2021-02-26 | 38.26 | Rising Trend | 1.277 | 1246974 |
| ACIW | 2021-02-25 | 37.62 | Rising Trend | 1.549 | 1316929 |
| ACIW | 2021-02-24 | 41.43 | Rising Trend | 6.207 | 578802 |
| ACIW | 2021-02-23 | 41.46 | Rising Trend | 6.486 | 584722 |
| ACIW | 2021-02-22 | 42.25 | Rising Trend | 6.782 | 483341 |
| ACIW | 2021-02-19 | 42.43 | Rising Trend | 6.859 | 482183 |
| ACIW | 2021-02-18 | 42.65 | Rising Trend | 6.992 | 396126 |
| ACIW | 2021-02-17 | 43.1 | Rising Trend | 6.92 | 738961 |
| ACIW | 2021-02-16 | 41.35 | Rising Trend | 5.191 | 446178 |
| ACIW | 2021-02-12 | 41.32 | Rising Trend | 5.105 | 515916 |
| ACIW | 2021-02-11 | 41.21 | Rising Trend | 5.845 | 609589 |
| ACIW | 2021-02-10 | 41.18 | Rising Trend | 6.093 | 330242 |
| ACIW | 2021-02-09 | 41.46 | Rising Trend | 6.776 | 328683 |
| ACIW | 2021-02-08 | 41.01 | Rising Trend | 7.137 | 675867 |
| ACIW | 2021-02-05 | 40.53 | Rising Trend | 9.936 | 357495 |
| ACIW | 2021-02-04 | 40.25 | Rising Trend | 9.971 | 635074 |
| ACIW | 2021-02-03 | 39.64 | Rising Trend | 9.537 | 456451 |
| ACIW | 2021-02-02 | 39.87 | Rising Trend | 9.36 | 653488 |
| ACIW | 2021-02-01 | 39.59 | Rising Trend | 9.0 | 578953 |
| ACIW | 2021-01-29 | 38.39 | Rising Trend | 8.183 | 692145 |
| ACIW | 2021-01-28 | 38.77 | Rising Trend | 8.321 | 577494 |
| ACIW | 2021-01-27 | 38.01 | Rising Trend | 9.054 | 796720 |
| ACIW | 2021-01-26 | 39.33 | Rising Trend | 9.949 | 383439 |
| ACIW | 2021-01-25 | 39.52 | Rising Trend | 9.99 | 498825 |
| ACIW | 2021-01-22 | 40.3 | Rising Trend | 10.068 | 716671 |
| ACIW | 2021-01-21 | 40.5 | Rising Trend | 10.173 | 1525752 |
| ACIW | 2021-01-20 | 38.63 | Rising Trend | 7.589 | 523626 |
| ACIW | 2021-01-19 | 38.3 | Rising Trend | 7.261 | 407097 |
| ACIW | 2021-01-15 | 38.45 | Rising Trend | 6.899 | 462195 |
| ACIW | 2021-01-14 | 38.22 | Rising Trend | 6.628 | 447850 |
| ACIW | 2021-01-13 | 38.5 | Rising Trend | 7.725 | 466657 |
| ACIW | 2021-01-12 | 39.0 | Rising Trend | 8.153 | 501751 |
| ACIW | 2021-01-11 | 38.61 | Rising Trend | 8.823 | 437736 |
| ACIW | 2021-01-08 | 39.21 | Rising Trend | 10.123 | 858574 |
| ACIW | 2021-01-07 | 39.14 | Rising Trend | 12.883 | 651936 |
| ACIW | 2021-01-06 | 38.63 | Rising Trend | 13.025 | 1109425 |
| ACIW | 2021-01-05 | 38.0 | Rising Trend | 12.258 | 834748 |
| ACIW | 2021-01-04 | 37.88 | Rising Trend | 12.309 | 647681 |
| ACIW | 2020-12-31 | 38.43 | Rising Trend | 12.613 | 608594 |
| ACIW | 2020-12-30 | 38.49 | Rising Trend | 12.618 | 482038 |
| ACIW | 2020-12-29 | 37.845 | Rising Trend | 12.292 | 350472 |
| ACIW | 2020-12-28 | 38.22 | Rising Trend | 12.951 | 499455 |
| ACIW | 2020-12-24 | 38.53 | Rising Trend | 13.0 | 155103 |
| ACIW | 2020-12-23 | 38.01 | Rising Trend | 12.822 | 533750 |
| ACIW | 2020-12-22 | 37.95 | Rising Trend | 12.459 | 492618 |
| ACIW | 2020-12-21 | 38.09 | Rising Trend | 12.399 | 569469 |
| ACIW | 2020-12-18 | 38.54 | Rising Trend | 12.389 | 1980507 |
| ACIW | 2020-12-17 | 38.99 | Rising Trend | 13.095 | 762790 |
| ACIW | 2020-12-16 | 38.63 | Rising Trend | 12.404 | 488046 |
| ACIW | 2020-12-15 | 38.97 | Rising Trend | 12.54 | 1732427 |
| ACIW | 2020-12-14 | 39.305 | Rising Trend | 14.5 | 757209 |
| ACIW | 2020-12-11 | 39.28 | Rising Trend | 14.834 | 504100 |
| ACIW | 2020-12-10 | 39.2 | Rising Trend | 15.167 | 870562 |
| ACIW | 2020-12-09 | 38.67 | Rising Trend | 13.013 | 765301 |
| ACIW | 2020-12-08 | 39.31 | Rising Trend | 16.174 | 1232212 |
| ACIW | 2020-12-07 | 38.39 | Rising Trend | 15.451 | 1066781 |
| ACIW | 2020-12-04 | 38.84 | Rising Trend | 15.762 | 996628 |
| ACIW | 2020-12-03 | 37.94 | Rising Trend | 15.081 | 1716622 |
| ACIW | 2020-12-02 | 37.04 | Rising Trend | 13.547 | 3029385 |
| ACIW | 2020-12-01 | 33.42 | Rising Trend | 2.47 | 661372 |
| ACIW | 2020-11-30 | 32.58 | Rising Trend | 1.93 | 662215 |
| ACIW | 2020-11-27 | 33.14 | Rising Trend | 2.866 | 250173 |
| ACIW | 2020-11-25 | 33.175 | Rising Trend | 2.971 | 641426 |
| ACIW | 2020-11-24 | 32.44 | Rising Trend | 2.363 | 1027853 |
| ACIW | 2020-11-23 | 32.19 | Rising Trend | 1.84 | 1297876 |
| ACIW | 2020-11-20 | 32.13 | Rising Trend | 1.747 | 1376287 |
| ACIW | 2020-11-19 | 30.83 | Declining Trend | -0.383 | 2355233 |
| ACIW | 2020-11-18 | 31.06 | Declining Trend | -0.057 | 598299 |
| ACIW | 2020-11-17 | 31.83 | Declining Trend | -0.151 | 990543 |
ACIW Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 667 M | 865 M | 1,016 M | 1,046 M | 1,006 M | 1,024 M | 1,010 M | 1,258 M | 1,294 M |
| Cost of sales | 161 M | 260 M | 353 M | 360 M | 328 M | 337 M | 320 M | 452 M | 427 M |
| Gross operating profit | 455 M | 535 M | 576 M | 588 M | 575 M | 585 M | 592 M | 668 M | 704 M |
| Selling Gen & administrative expense | 196 M | 199 M | 207 M | 217 M | 232 M | 261 M | 225 M | 259 M | 256 M |
| Research & development expense | 134 M | 143 M | 144 M | 146 M | 170 M | 137 M | 144 M | 147 M | 139 M |
| Operating income | 74 M | 123 M | 138 M | 128 M | 70 M | 85 M | 126 M | 124 M | 145 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 399000 | -3 M | -240000 | 26 M | 156 M | -3 M | -4 M | 520000 | -1 M |
| Pre-tax Income (EBT) | 65 M | 93 M | 99 M | 113 M | 186 M | 44 M | 92 M | 72 M | 99 M |
| Income taxes | 16 M | 29 M | 31 M | 28 M | 56 M | 38 M | 23 M | 5 M | 26 M |
| Net income from total operations | 49 M | 64 M | 68 M | 85 M | 130 M | 5 M | 69 M | 67 M | 73 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 49 M | 64 M | 68 M | 85 M | 130 M | 5 M | 69 M | 67 M | 73 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 49 M | 64 M | 68 M | 85 M | 130 M | 5 M | 69 M | 67 M | 73 M |
| Depreciation | 51 M | 70 M | 87 M | 97 M | 103 M | 102 M | 97 M | 139 M | 164 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 126 M | 190 M | 225 M | 252 M | 329 M | 185 M | 231 M | 275 M | 319 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 0.42 | 0.54 | 0.59 | 0.73 | 1.1 | 0.04 | 0.59 | 0.58 | 0.62 |
| Diluted EPS total | 0.41 | 0.53 | 0.58 | 0.72 | 1.09 | 0.04 | 0.59 | 0.57 | 0.62 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!