ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 2,188,415 Value ($000) $104,628 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 2,064,487 Value ($000) $108,943 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 2,404,528 Value ($000) $110,392 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 2,214,328 Value ($000) $121,146 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 2,316,094 Value ($000) $120,228 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 2,430,510 Value ($000) $123,713 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 2,091,863 Value ($000) $82,817 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 3,147,968 Value ($000) $104,544 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 3,201,055 Value ($000) $97,952 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 2,240,173 Value ($000) $50,538 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 2,340,303 Value ($000) $54,225 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 2,255,072 Value ($000) $60,842 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 2,246,479 Value ($000) $51,669 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 1,211,147 Value ($000) $25,312 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 1,196,913 Value ($000) $30,989 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 269,915 Value ($000) $8,500 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 491,448 Value ($000) $17,054 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 251,823 Value ($000) $7,739 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 494,449 Value ($000) $18,363 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 249,513 Value ($000) $9,495 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 183,821 Value ($000) $7,064 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 56,027 Value ($000) $1,463 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 115,093 Value ($000) $3,107 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 447,992 Value ($000) $10,819 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 272,590 Value ($000) $10,328 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 57,470 Value ($000) $1,799 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 97,838 Value ($000) $3,359 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 99,127 Value ($000) $3,258 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 219,771 Value ($000) $6,081 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 310,873 Value ($000) $8,748 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 385,849 Value ($000) $9,519 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 488,196 Value ($000) $11,580 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 458,922 Value ($000) $10,404 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 410,119 Value ($000) $9,343 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 303,007 Value ($000) $6,778 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 405,595 Value ($000) $8,676 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 530,110 Value ($000) $9,621 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 139,437 Value ($000) $2,702 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 104,619 Value ($000) $2,041 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 29,279 Value ($000) $609 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 165,101 Value ($000) $3,533 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 297,137 Value ($000) $6,276 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 148,318 Value ($000) $3,645 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 81,453 Value ($000) $1,764 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 512,340 Value ($000) $10,334 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 488,436 Value ($000) $9,162 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 150,273 Value ($000) $8,390 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 98,428 Value ($000) $5,825 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 115,392 Value ($000) $7,500 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 71,835 Value ($000) $3,883 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 74,850 Value ($000) $3,479 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,188,415	$104,628	$48.52	$45.10 - $54.28
Q3 2025	2,064,487	$108,943	$47.26	$40.45 - $53.45
Q2 2025	2,404,528	$110,392	$49.17	$44.06 - $57.49
Q1 2025	2,214,328	$121,146	$53.06	$49.68 - $58.14
Q4 2024	2,316,094	$120,228	$53.19	$48.52 - $59.71
Q3 2024	2,430,510	$123,713	$45.71	$38.59 - $51.19
Q2 2024	2,091,863	$82,817	$34.83	$31.19 - $39.61
Q1 2024	3,147,968	$104,544	$30.88	$28.79 - $33.43
Q4 2023	3,201,055	$97,952	$25.03	$19.56 - $30.91
Q3 2023	2,240,173	$50,538	$23.37	$22.00 - $25.08
Q2 2023	2,340,303	$54,225	$24.18	$21.49 - $27.11
Q1 2023	2,255,072	$60,842	$26.47	$22.33 - $29.14
Q4 2022	2,246,479	$51,669	$21.54	$19.68 - $24.84
Q3 2022	1,211,147	$25,312	$24.87	$20.19 - $29.35
Q2 2022	1,196,913	$30,989	$26.88	$23.63 - $32.74
Q1 2022	269,915	$8,500	$33.36	$31.21 - $35.87
Q4 2021	491,448	$17,054	$32.08	$28.39 - $36.01
Q3 2021	251,823	$7,739	$33.17	$30.29 - $37.71
Q2 2021	494,449	$18,363	$39.10	$35.59 - $41.16
Q1 2021	249,513	$9,495	$39.42	$36.03 - $43.23
Q4 2020	183,821	$7,064	$33.51	$26.05 - $39.99
Q3 2020	56,027	$1,463	$27.68	$23.55 - $31.97
Q2 2020	115,093	$3,107	$26.14	$21.01 - $29.67
Q1 2020	447,992	$10,819	$31.91	$20.03 - $39.37
Q4 2019	272,590	$10,328	$34.07	$29.14 - $38.12
Q3 2019	57,470	$1,799	$31.70	$28.02 - $35.23
Q2 2019	97,838	$3,359	$33.13	$30.51 - $35.86
Q1 2019	99,127	$3,258	$30.47	$25.12 - $34.21
Q4 2018	219,771	$6,081	$27.05	$24.02 - $30.25
Q3 2018	310,873	$8,748	$27.28	$24.37 - $28.98
Q2 2018	385,849	$9,519	$24.36	$22.13 - $27.16
Q1 2018	488,196	$11,580	$23.64	$20.23 - $26.37
Q4 2017	458,922	$10,404	$23.22	$22.01 - $25.00
Q3 2017	410,119	$9,343	$22.65	$21.03 - $24.65
Q2 2017	303,007	$6,778	$22.38	$20.51 - $23.97
Q1 2017	405,595	$8,676	$20.29	$18.20 - $22.96
Q4 2016	530,110	$9,621	$18.72	$15.11 - $20.20
Q3 2016	139,437	$2,702	$18.98	$17.57 - $20.32
Q2 2016	104,619	$2,041	$20.30	$18.25 - $22.00
Q1 2016	29,279	$609	$18.82	$15.07 - $23.20
Q4 2015	165,101	$3,533	$23.02	$20.20 - $24.61
Q3 2015	297,137	$6,276	$22.54	$20.42 - $25.02
Q2 2015	148,318	$3,645	$23.50	$21.36 - $25.80
Q1 2015	81,453	$1,764	$19.87	$17.78 - $22.21
Q4 2014	512,340	$10,334	$19.06	$17.33 - $21.04
Q3 2014	488,436	$9,162	$18.76	$17.32 - $20.06
Q2 2014	150,273	$8,390	$18.62	$17.35 - $20.47
Q1 2014	98,428	$5,825	$20.23	$18.35 - $21.65
Q4 2013	115,392	$7,500	$19.83	$17.27 - $21.98
Q3 2013	71,835	$3,883	$16.45	$15.33 - $18.22
Q2 2013	74,850	$3,479	$15.16	$14.25 - $17.29