ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 322,108 Value ($000) $15,400 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 322,108 Value ($000) $16,998 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 318,701 Value ($000) $14,632 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 465,116 Value ($000) $25,446 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 518,182 Value ($000) $26,899 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 574,327 Value ($000) $29,233 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 610,709 Value ($000) $24,178 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 610,680 Value ($000) $20,281 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 624,072 Value ($000) $19,097 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 629,351 Value ($000) $14,198 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 622,297 Value ($000) $14,419 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 629,261 Value ($000) $16,977 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 665,261 Value ($000) $15,301 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 657,305 Value ($000) $13,738 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 637,944 Value ($000) $16,516 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 639,811 Value ($000) $20,148 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 617,096 Value ($000) $21,413 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 617,141 Value ($000) $18,965 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 717,308 Value ($000) $26,641 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 785,029 Value ($000) $29,870 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 785,029 Value ($000) $30,169 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 786,392 Value ($000) $20,548 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 1,212,613 Value ($000) $32,728 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 1,766,627 Value ($000) $42,664 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 1,806,057 Value ($000) $68,422 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 1,827,237 Value ($000) $57,238 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 2,084,808 Value ($000) $71,592 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 2,394,231 Value ($000) $78,698 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 2,403,899 Value ($000) $66,516 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 2,426,564 Value ($000) $68,284 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 2,426,864 Value ($000) $59,871 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 2,443,199 Value ($000) $57,953 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 2,777,862 Value ($000) $62,974 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 2,836,528 Value ($000) $64,616 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 2,862,130 Value ($000) $64,026 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 2,746,531 Value ($000) $58,748 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 2,668,405 Value ($000) $48,432 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 2,501,204 Value ($000) $48,473 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 2,296,000 Value ($000) $44,795 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 2,291,932 Value ($000) $47,649 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 1,953,043 Value ($000) $41,795 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 1,955,755 Value ($000) $41,306 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 2,122,673 Value ($000) $52,154 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 1,889,310 Value ($000) $40,922 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 1,883,526 Value ($000) $37,991 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 1,570,813 Value ($000) $29,468 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 499,634 Value ($000) $27,895 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 503,634 Value ($000) $29,810 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 503,634 Value ($000) $32,736 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 551,834 Value ($000) $29,832 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 546,334 Value ($000) $25,394 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	322,108	$15,400	$48.52	$45.10 - $54.28
Q3 2025	322,108	$16,998	$47.26	$40.45 - $53.45
Q2 2025	318,701	$14,632	$49.17	$44.06 - $57.49
Q1 2025	465,116	$25,446	$53.06	$49.68 - $58.14
Q4 2024	518,182	$26,899	$53.19	$48.52 - $59.71
Q3 2024	574,327	$29,233	$45.71	$38.59 - $51.19
Q2 2024	610,709	$24,178	$34.83	$31.19 - $39.61
Q1 2024	610,680	$20,281	$30.88	$28.79 - $33.43
Q4 2023	624,072	$19,097	$25.03	$19.56 - $30.91
Q3 2023	629,351	$14,198	$23.37	$22.00 - $25.08
Q2 2023	622,297	$14,419	$24.18	$21.49 - $27.11
Q1 2023	629,261	$16,977	$26.47	$22.33 - $29.14
Q4 2022	665,261	$15,301	$21.54	$19.68 - $24.84
Q3 2022	657,305	$13,738	$24.87	$20.19 - $29.35
Q2 2022	637,944	$16,516	$26.88	$23.63 - $32.74
Q1 2022	639,811	$20,148	$33.36	$31.21 - $35.87
Q4 2021	617,096	$21,413	$32.08	$28.39 - $36.01
Q3 2021	617,141	$18,965	$33.17	$30.29 - $37.71
Q2 2021	717,308	$26,641	$39.10	$35.59 - $41.16
Q1 2021	785,029	$29,870	$39.42	$36.03 - $43.23
Q4 2020	785,029	$30,169	$33.51	$26.05 - $39.99
Q3 2020	786,392	$20,548	$27.68	$23.55 - $31.97
Q2 2020	1,212,613	$32,728	$26.14	$21.01 - $29.67
Q1 2020	1,766,627	$42,664	$31.91	$20.03 - $39.37
Q4 2019	1,806,057	$68,422	$34.07	$29.14 - $38.12
Q3 2019	1,827,237	$57,238	$31.70	$28.02 - $35.23
Q2 2019	2,084,808	$71,592	$33.13	$30.51 - $35.86
Q1 2019	2,394,231	$78,698	$30.47	$25.12 - $34.21
Q4 2018	2,403,899	$66,516	$27.05	$24.02 - $30.25
Q3 2018	2,426,564	$68,284	$27.28	$24.37 - $28.98
Q2 2018	2,426,864	$59,871	$24.36	$22.13 - $27.16
Q1 2018	2,443,199	$57,953	$23.64	$20.23 - $26.37
Q4 2017	2,777,862	$62,974	$23.22	$22.01 - $25.00
Q3 2017	2,836,528	$64,616	$22.65	$21.03 - $24.65
Q2 2017	2,862,130	$64,026	$22.38	$20.51 - $23.97
Q1 2017	2,746,531	$58,748	$20.29	$18.20 - $22.96
Q4 2016	2,668,405	$48,432	$18.72	$15.11 - $20.20
Q3 2016	2,501,204	$48,473	$18.98	$17.57 - $20.32
Q2 2016	2,296,000	$44,795	$20.30	$18.25 - $22.00
Q1 2016	2,291,932	$47,649	$18.82	$15.07 - $23.20
Q4 2015	1,953,043	$41,795	$23.02	$20.20 - $24.61
Q3 2015	1,955,755	$41,306	$22.54	$20.42 - $25.02
Q2 2015	2,122,673	$52,154	$23.50	$21.36 - $25.80
Q1 2015	1,889,310	$40,922	$19.87	$17.78 - $22.21
Q4 2014	1,883,526	$37,991	$19.06	$17.33 - $21.04
Q3 2014	1,570,813	$29,468	$18.76	$17.32 - $20.06
Q2 2014	499,634	$27,895	$18.62	$17.35 - $20.47
Q1 2014	503,634	$29,810	$20.23	$18.35 - $21.65
Q4 2013	503,634	$32,736	$19.83	$17.27 - $21.98
Q3 2013	551,834	$29,832	$16.45	$15.33 - $18.22
Q2 2013	546,334	$25,394	$15.16	$14.25 - $17.29