ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,111,538 Value ($000) $53 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 1,060,844 Value ($000) $56 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 1,022,115 Value ($000) $47 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 945,604 Value ($000) $52 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 944,175 Value ($000) $49 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 908,101 Value ($000) $46 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 911,433 Value ($000) $36 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 673,142 Value ($000) $22 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 669,159 Value ($000) $20 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 669,166 Value ($000) $15 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 745,835 Value ($000) $17 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 742,258 Value ($000) $20 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 674,870 Value ($000) $16 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 673,747 Value ($000) $14,083 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 959,089 Value ($000) $24,831 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 1,420,886 Value ($000) $44,744 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 1,402,424 Value ($000) $48,664 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 1,457,577 Value ($000) $44,791 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 1,627,545 Value ($000) $60,447 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 1,661,965 Value ($000) $63,238 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 1,701,109 Value ($000) $65,374 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 1,717,568 Value ($000) $44,880 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 1,702,521 Value ($000) $45,951 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 1,697,781 Value ($000) $41,001 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 1,623,157 Value ($000) $61,493 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 1,619,627 Value ($000) $50,735 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 1,529,528 Value ($000) $52,524 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 1,441,337 Value ($000) $47,377 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 1,172,949 Value ($000) $32,455 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 985,187 Value ($000) $27,723 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 988,208 Value ($000) $24,379 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 994,642 Value ($000) $23,593 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 971,056 Value ($000) $22,014 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 905,525 Value ($000) $20,628 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 829,610 Value ($000) $18,558 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 819,788 Value ($000) $17,535 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 779,398 Value ($000) $14,146 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 807,228 Value ($000) $15,644 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 736,970 Value ($000) $14,378 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 720,310 Value ($000) $14,975 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 696,700 Value ($000) $14,909 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 649,100 Value ($000) $13,709 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 508,900 Value ($000) $12,504 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 31,200 Value ($000) $676 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 31,200 Value ($000) $629 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 31,200 Value ($000) $585 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 10,400 Value ($000) $581 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 10,400 Value ($000) $616 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 10,400 Value ($000) $676 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 10,400 Value ($000) $562 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 10,400 Value ($000) $483 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,111,538	$53	$48.52	$45.10 - $54.28
Q3 2025	1,060,844	$56	$47.26	$40.45 - $53.45
Q2 2025	1,022,115	$47	$49.17	$44.06 - $57.49
Q1 2025	945,604	$52	$53.06	$49.68 - $58.14
Q4 2024	944,175	$49	$53.19	$48.52 - $59.71
Q3 2024	908,101	$46	$45.71	$38.59 - $51.19
Q2 2024	911,433	$36	$34.83	$31.19 - $39.61
Q1 2024	673,142	$22	$30.88	$28.79 - $33.43
Q4 2023	669,159	$20	$25.03	$19.56 - $30.91
Q3 2023	669,166	$15	$23.37	$22.00 - $25.08
Q2 2023	745,835	$17	$24.18	$21.49 - $27.11
Q1 2023	742,258	$20	$26.47	$22.33 - $29.14
Q4 2022	674,870	$16	$21.54	$19.68 - $24.84
Q3 2022	673,747	$14,083	$24.87	$20.19 - $29.35
Q2 2022	959,089	$24,831	$26.88	$23.63 - $32.74
Q1 2022	1,420,886	$44,744	$33.36	$31.21 - $35.87
Q4 2021	1,402,424	$48,664	$32.08	$28.39 - $36.01
Q3 2021	1,457,577	$44,791	$33.17	$30.29 - $37.71
Q2 2021	1,627,545	$60,447	$39.10	$35.59 - $41.16
Q1 2021	1,661,965	$63,238	$39.42	$36.03 - $43.23
Q4 2020	1,701,109	$65,374	$33.51	$26.05 - $39.99
Q3 2020	1,717,568	$44,880	$27.68	$23.55 - $31.97
Q2 2020	1,702,521	$45,951	$26.14	$21.01 - $29.67
Q1 2020	1,697,781	$41,001	$31.91	$20.03 - $39.37
Q4 2019	1,623,157	$61,493	$34.07	$29.14 - $38.12
Q3 2019	1,619,627	$50,735	$31.70	$28.02 - $35.23
Q2 2019	1,529,528	$52,524	$33.13	$30.51 - $35.86
Q1 2019	1,441,337	$47,377	$30.47	$25.12 - $34.21
Q4 2018	1,172,949	$32,455	$27.05	$24.02 - $30.25
Q3 2018	985,187	$27,723	$27.28	$24.37 - $28.98
Q2 2018	988,208	$24,379	$24.36	$22.13 - $27.16
Q1 2018	994,642	$23,593	$23.64	$20.23 - $26.37
Q4 2017	971,056	$22,014	$23.22	$22.01 - $25.00
Q3 2017	905,525	$20,628	$22.65	$21.03 - $24.65
Q2 2017	829,610	$18,558	$22.38	$20.51 - $23.97
Q1 2017	819,788	$17,535	$20.29	$18.20 - $22.96
Q4 2016	779,398	$14,146	$18.72	$15.11 - $20.20
Q3 2016	807,228	$15,644	$18.98	$17.57 - $20.32
Q2 2016	736,970	$14,378	$20.30	$18.25 - $22.00
Q1 2016	720,310	$14,975	$18.82	$15.07 - $23.20
Q4 2015	696,700	$14,909	$23.02	$20.20 - $24.61
Q3 2015	649,100	$13,709	$22.54	$20.42 - $25.02
Q2 2015	508,900	$12,504	$23.50	$21.36 - $25.80
Q1 2015	31,200	$676	$19.87	$17.78 - $22.21
Q4 2014	31,200	$629	$19.06	$17.33 - $21.04
Q3 2014	31,200	$585	$18.76	$17.32 - $20.06
Q2 2014	10,400	$581	$18.62	$17.35 - $20.47
Q1 2014	10,400	$616	$20.23	$18.35 - $21.65
Q4 2013	10,400	$676	$19.83	$17.27 - $21.98
Q3 2013	10,400	$562	$16.45	$15.33 - $18.22
Q2 2013	10,400	$483	$15.16	$14.25 - $17.29