ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 525,811 Value ($000) $25 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 525,811 Value ($000) $28 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 526,834 Value ($000) $24 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 559,734 Value ($000) $31 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 559,734 Value ($000) $29 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 559,734 Value ($000) $28 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 898,161 Value ($000) $36 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 900,046 Value ($000) $30 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 907,098 Value ($000) $28 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 795,966 Value ($000) $18 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 673,269 Value ($000) $16 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 673,269 Value ($000) $18 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 666,531 Value ($000) $15 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 661,697 Value ($000) $13,829 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 661,697 Value ($000) $17,131 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 661,697 Value ($000) $20,837 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 662,804 Value ($000) $22,999 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 662,804 Value ($000) $20,368 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 685,716 Value ($000) $25,467 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 685,716 Value ($000) $26,091 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 813,334 Value ($000) $31,256 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 1,086,858 Value ($000) $28,400 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 1,124,144 Value ($000) $30,341 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 1,124,144 Value ($000) $27,148 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 1,126,956 Value ($000) $42,695 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 1,126,956 Value ($000) $35,302 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 1,126,956 Value ($000) $38,700 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 1,067,585 Value ($000) $35,092 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 1,058,485 Value ($000) $29,288 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 1,058,485 Value ($000) $29,786 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 976,485 Value ($000) $24,090 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 976,485 Value ($000) $23,162 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 964,241 Value ($000) $21,859 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 945,341 Value ($000) $21,535 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 864,703 Value ($000) $19,343 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 864,703 Value ($000) $18,496 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 864,891 Value ($000) $15,698 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 864,891 Value ($000) $16,762 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 866,851 Value ($000) $16,912 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 871,690 Value ($000) $18,122 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 872,283 Value ($000) $18,667 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 872,283 Value ($000) $18,423 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 671,532 Value ($000) $16,500 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 666,119 Value ($000) $14,428 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 655,787 Value ($000) $13,227 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 655,787 Value ($000) $12,303 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 276,929 Value ($000) $15,461 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 277,701 Value ($000) $16,437 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 233,001 Value ($000) $15,145 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 233,001 Value ($000) $12,596 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 233,001 Value ($000) $10,830 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	525,811	$25	$48.52	$45.10 - $54.28
Q3 2025	525,811	$28	$47.26	$40.45 - $53.45
Q2 2025	526,834	$24	$49.17	$44.06 - $57.49
Q1 2025	559,734	$31	$53.06	$49.68 - $58.14
Q4 2024	559,734	$29	$53.19	$48.52 - $59.71
Q3 2024	559,734	$28	$45.71	$38.59 - $51.19
Q2 2024	898,161	$36	$34.83	$31.19 - $39.61
Q1 2024	900,046	$30	$30.88	$28.79 - $33.43
Q4 2023	907,098	$28	$25.03	$19.56 - $30.91
Q3 2023	795,966	$18	$23.37	$22.00 - $25.08
Q2 2023	673,269	$16	$24.18	$21.49 - $27.11
Q1 2023	673,269	$18	$26.47	$22.33 - $29.14
Q4 2022	666,531	$15	$21.54	$19.68 - $24.84
Q3 2022	661,697	$13,829	$24.87	$20.19 - $29.35
Q2 2022	661,697	$17,131	$26.88	$23.63 - $32.74
Q1 2022	661,697	$20,837	$33.36	$31.21 - $35.87
Q4 2021	662,804	$22,999	$32.08	$28.39 - $36.01
Q3 2021	662,804	$20,368	$33.17	$30.29 - $37.71
Q2 2021	685,716	$25,467	$39.10	$35.59 - $41.16
Q1 2021	685,716	$26,091	$39.42	$36.03 - $43.23
Q4 2020	813,334	$31,256	$33.51	$26.05 - $39.99
Q3 2020	1,086,858	$28,400	$27.68	$23.55 - $31.97
Q2 2020	1,124,144	$30,341	$26.14	$21.01 - $29.67
Q1 2020	1,124,144	$27,148	$31.91	$20.03 - $39.37
Q4 2019	1,126,956	$42,695	$34.07	$29.14 - $38.12
Q3 2019	1,126,956	$35,302	$31.70	$28.02 - $35.23
Q2 2019	1,126,956	$38,700	$33.13	$30.51 - $35.86
Q1 2019	1,067,585	$35,092	$30.47	$25.12 - $34.21
Q4 2018	1,058,485	$29,288	$27.05	$24.02 - $30.25
Q3 2018	1,058,485	$29,786	$27.28	$24.37 - $28.98
Q2 2018	976,485	$24,090	$24.36	$22.13 - $27.16
Q1 2018	976,485	$23,162	$23.64	$20.23 - $26.37
Q4 2017	964,241	$21,859	$23.22	$22.01 - $25.00
Q3 2017	945,341	$21,535	$22.65	$21.03 - $24.65
Q2 2017	864,703	$19,343	$22.38	$20.51 - $23.97
Q1 2017	864,703	$18,496	$20.29	$18.20 - $22.96
Q4 2016	864,891	$15,698	$18.72	$15.11 - $20.20
Q3 2016	864,891	$16,762	$18.98	$17.57 - $20.32
Q2 2016	866,851	$16,912	$20.30	$18.25 - $22.00
Q1 2016	871,690	$18,122	$18.82	$15.07 - $23.20
Q4 2015	872,283	$18,667	$23.02	$20.20 - $24.61
Q3 2015	872,283	$18,423	$22.54	$20.42 - $25.02
Q2 2015	671,532	$16,500	$23.50	$21.36 - $25.80
Q1 2015	666,119	$14,428	$19.87	$17.78 - $22.21
Q4 2014	655,787	$13,227	$19.06	$17.33 - $21.04
Q3 2014	655,787	$12,303	$18.76	$17.32 - $20.06
Q2 2014	276,929	$15,461	$18.62	$17.35 - $20.47
Q1 2014	277,701	$16,437	$20.23	$18.35 - $21.65
Q4 2013	233,001	$15,145	$19.83	$17.27 - $21.98
Q3 2013	233,001	$12,596	$16.45	$15.33 - $18.22
Q2 2013	233,001	$10,830	$15.16	$14.25 - $17.29