ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 50,443 Value ($000) $2,412 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 53,026 Value ($000) $2,798 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 57,080 Value ($000) $2,621 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 60,181 Value ($000) $3,293 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 59,091 Value ($000) $3,067 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 60,412 Value ($000) $3,075 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 58,872 Value ($000) $2,331 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 58,403 Value ($000) $1,940 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 54,213 Value ($000) $1,659 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 130,155 Value ($000) $2,936 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 120,673 Value ($000) $2,796 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 128,519 Value ($000) $3,467 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 132,155 Value ($000) $3,040 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 134,595 Value ($000) $2,813 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 139,244 Value ($000) $3,605 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 144,519 Value ($000) $4,551 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 190,345 Value ($000) $6,605 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 193,060 Value ($000) $5,933 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 192,829 Value ($000) $7,162 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 193,171 Value ($000) $7,350 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 206,562 Value ($000) $7,938 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 215,821 Value ($000) $5,639 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 220,847 Value ($000) $5,841 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 235,396 Value ($000) $5,685 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 227,856 Value ($000) $8,632 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 238,359 Value ($000) $7,313 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 244,611 Value ($000) $8,400 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 261,099 Value ($000) $8,582 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 270,028 Value ($000) $7,472 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 128,850 Value ($000) $3,626 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 265,749 Value ($000) $6,555 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 268,067 Value ($000) $6,357 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 281,612 Value ($000) $6,385 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 257,393 Value ($000) $5,865 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 260,139 Value ($000) $5,818 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 255,446 Value ($000) $5,464 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 234,970 Value ($000) $4,265 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 235,371 Value ($000) $4,562 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 232,282 Value ($000) $4,531 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 231,033 Value ($000) $4,693 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 227,674 Value ($000) $4,872 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 225,480 Value ($000) $4,762 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 225,213 Value ($000) $5,534 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 221,475 Value ($000) $4,797 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 216,526 Value ($000) $4,367 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 221,057 Value ($000) $4,147 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 72,116 Value ($000) $4,027 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 85,070 Value ($000) $5,035 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 85,883 Value ($000) $5,583 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 79,397 Value ($000) $4,292 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 79,834 Value ($000) $3,711 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,443	$2,412	$48.52	$45.10 - $54.28
Q3 2025	53,026	$2,798	$47.26	$40.45 - $53.45
Q2 2025	57,080	$2,621	$49.17	$44.06 - $57.49
Q1 2025	60,181	$3,293	$53.06	$49.68 - $58.14
Q4 2024	59,091	$3,067	$53.19	$48.52 - $59.71
Q3 2024	60,412	$3,075	$45.71	$38.59 - $51.19
Q2 2024	58,872	$2,331	$34.83	$31.19 - $39.61
Q1 2024	58,403	$1,940	$30.88	$28.79 - $33.43
Q4 2023	54,213	$1,659	$25.03	$19.56 - $30.91
Q3 2023	130,155	$2,936	$23.37	$22.00 - $25.08
Q2 2023	120,673	$2,796	$24.18	$21.49 - $27.11
Q1 2023	128,519	$3,467	$26.47	$22.33 - $29.14
Q4 2022	132,155	$3,040	$21.54	$19.68 - $24.84
Q3 2022	134,595	$2,813	$24.87	$20.19 - $29.35
Q2 2022	139,244	$3,605	$26.88	$23.63 - $32.74
Q1 2022	144,519	$4,551	$33.36	$31.21 - $35.87
Q4 2021	190,345	$6,605	$32.08	$28.39 - $36.01
Q3 2021	193,060	$5,933	$33.17	$30.29 - $37.71
Q2 2021	192,829	$7,162	$39.10	$35.59 - $41.16
Q1 2021	193,171	$7,350	$39.42	$36.03 - $43.23
Q4 2020	206,562	$7,938	$33.51	$26.05 - $39.99
Q3 2020	215,821	$5,639	$27.68	$23.55 - $31.97
Q2 2020	220,847	$5,841	$26.14	$21.01 - $29.67
Q1 2020	235,396	$5,685	$31.91	$20.03 - $39.37
Q4 2019	227,856	$8,632	$34.07	$29.14 - $38.12
Q3 2019	238,359	$7,313	$31.70	$28.02 - $35.23
Q2 2019	244,611	$8,400	$33.13	$30.51 - $35.86
Q1 2019	261,099	$8,582	$30.47	$25.12 - $34.21
Q4 2018	270,028	$7,472	$27.05	$24.02 - $30.25
Q3 2018	128,850	$3,626	$27.28	$24.37 - $28.98
Q2 2018	265,749	$6,555	$24.36	$22.13 - $27.16
Q1 2018	268,067	$6,357	$23.64	$20.23 - $26.37
Q4 2017	281,612	$6,385	$23.22	$22.01 - $25.00
Q3 2017	257,393	$5,865	$22.65	$21.03 - $24.65
Q2 2017	260,139	$5,818	$22.38	$20.51 - $23.97
Q1 2017	255,446	$5,464	$20.29	$18.20 - $22.96
Q4 2016	234,970	$4,265	$18.72	$15.11 - $20.20
Q3 2016	235,371	$4,562	$18.98	$17.57 - $20.32
Q2 2016	232,282	$4,531	$20.30	$18.25 - $22.00
Q1 2016	231,033	$4,693	$18.82	$15.07 - $23.20
Q4 2015	227,674	$4,872	$23.02	$20.20 - $24.61
Q3 2015	225,480	$4,762	$22.54	$20.42 - $25.02
Q2 2015	225,213	$5,534	$23.50	$21.36 - $25.80
Q1 2015	221,475	$4,797	$19.87	$17.78 - $22.21
Q4 2014	216,526	$4,367	$19.06	$17.33 - $21.04
Q3 2014	221,057	$4,147	$18.76	$17.32 - $20.06
Q2 2014	72,116	$4,027	$18.62	$17.35 - $20.47
Q1 2014	85,070	$5,035	$20.23	$18.35 - $21.65
Q4 2013	85,883	$5,583	$19.83	$17.27 - $21.98
Q3 2013	79,397	$4,292	$16.45	$15.33 - $18.22
Q2 2013	79,834	$3,711	$15.16	$14.25 - $17.29