ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 292,482 Value ($000) $13,984 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 307,740 Value ($000) $16,239 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 310,347 Value ($000) $14,248 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 302,064 Value ($000) $16,526 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 299,403 Value ($000) $15,542 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 305,764 Value ($000) $15,563 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 323,188 Value ($000) $12,795 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 335,481 Value ($000) $11,141 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 341,842 Value ($000) $10,460 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 383,622 Value ($000) $8,654 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 389,995 Value ($000) $9,036 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 392,678 Value ($000) $11 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 393,657 Value ($000) $9 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 379,700 Value ($000) $7,936 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 369,153 Value ($000) $9,557 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 349,466 Value ($000) $11,005 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 344,220 Value ($000) $11,944 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 342,158 Value ($000) $10,515 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 341,431 Value ($000) $12,681 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 340,852 Value ($000) $12,969 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 354,534 Value ($000) $13,625 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 362,497 Value ($000) $9,472 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 397,469 Value ($000) $10,728 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 376,622 Value ($000) $9,095 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 379,212 Value ($000) $14,366 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 374,817 Value ($000) $11,741 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 370,445 Value ($000) $12,721 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 380,158 Value ($000) $12,496 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 377,291 Value ($000) $10,440 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 229,115 Value ($000) $6,447 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 238,240 Value ($000) $5,877 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 235,999 Value ($000) $5,598 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 251,190 Value ($000) $5,694 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 273,557 Value ($000) $6,232 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 256,083 Value ($000) $5,729 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 251,922 Value ($000) $5,389 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 244,627 Value ($000) $4,440 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 241,443 Value ($000) $4,679 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 237,767 Value ($000) $4,639 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 237,198 Value ($000) $4,931 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 234,246 Value ($000) $5,013 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 227,491 Value ($000) $4,805 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 217,550 Value ($000) $5,345 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 216,050 Value ($000) $4,680 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 191,870 Value ($000) $3,870 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 196,217 Value ($000) $3,681 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 65,709 Value ($000) $3,669 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 75,170 Value ($000) $4,449 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 78,220 Value ($000) $5,084 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 78,334 Value ($000) $4,235 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 78,233 Value ($000) $3,636 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	292,482	$13,984	$48.52	$45.10 - $54.28
Q3 2025	307,740	$16,239	$47.26	$40.45 - $53.45
Q2 2025	310,347	$14,248	$49.17	$44.06 - $57.49
Q1 2025	302,064	$16,526	$53.06	$49.68 - $58.14
Q4 2024	299,403	$15,542	$53.19	$48.52 - $59.71
Q3 2024	305,764	$15,563	$45.71	$38.59 - $51.19
Q2 2024	323,188	$12,795	$34.83	$31.19 - $39.61
Q1 2024	335,481	$11,141	$30.88	$28.79 - $33.43
Q4 2023	341,842	$10,460	$25.03	$19.56 - $30.91
Q3 2023	383,622	$8,654	$23.37	$22.00 - $25.08
Q2 2023	389,995	$9,036	$24.18	$21.49 - $27.11
Q1 2023	392,678	$11	$26.47	$22.33 - $29.14
Q4 2022	393,657	$9	$21.54	$19.68 - $24.84
Q3 2022	379,700	$7,936	$24.87	$20.19 - $29.35
Q2 2022	369,153	$9,557	$26.88	$23.63 - $32.74
Q1 2022	349,466	$11,005	$33.36	$31.21 - $35.87
Q4 2021	344,220	$11,944	$32.08	$28.39 - $36.01
Q3 2021	342,158	$10,515	$33.17	$30.29 - $37.71
Q2 2021	341,431	$12,681	$39.10	$35.59 - $41.16
Q1 2021	340,852	$12,969	$39.42	$36.03 - $43.23
Q4 2020	354,534	$13,625	$33.51	$26.05 - $39.99
Q3 2020	362,497	$9,472	$27.68	$23.55 - $31.97
Q2 2020	397,469	$10,728	$26.14	$21.01 - $29.67
Q1 2020	376,622	$9,095	$31.91	$20.03 - $39.37
Q4 2019	379,212	$14,366	$34.07	$29.14 - $38.12
Q3 2019	374,817	$11,741	$31.70	$28.02 - $35.23
Q2 2019	370,445	$12,721	$33.13	$30.51 - $35.86
Q1 2019	380,158	$12,496	$30.47	$25.12 - $34.21
Q4 2018	377,291	$10,440	$27.05	$24.02 - $30.25
Q3 2018	229,115	$6,447	$27.28	$24.37 - $28.98
Q2 2018	238,240	$5,877	$24.36	$22.13 - $27.16
Q1 2018	235,999	$5,598	$23.64	$20.23 - $26.37
Q4 2017	251,190	$5,694	$23.22	$22.01 - $25.00
Q3 2017	273,557	$6,232	$22.65	$21.03 - $24.65
Q2 2017	256,083	$5,729	$22.38	$20.51 - $23.97
Q1 2017	251,922	$5,389	$20.29	$18.20 - $22.96
Q4 2016	244,627	$4,440	$18.72	$15.11 - $20.20
Q3 2016	241,443	$4,679	$18.98	$17.57 - $20.32
Q2 2016	237,767	$4,639	$20.30	$18.25 - $22.00
Q1 2016	237,198	$4,931	$18.82	$15.07 - $23.20
Q4 2015	234,246	$5,013	$23.02	$20.20 - $24.61
Q3 2015	227,491	$4,805	$22.54	$20.42 - $25.02
Q2 2015	217,550	$5,345	$23.50	$21.36 - $25.80
Q1 2015	216,050	$4,680	$19.87	$17.78 - $22.21
Q4 2014	191,870	$3,870	$19.06	$17.33 - $21.04
Q3 2014	196,217	$3,681	$18.76	$17.32 - $20.06
Q2 2014	65,709	$3,669	$18.62	$17.35 - $20.47
Q1 2014	75,170	$4,449	$20.23	$18.35 - $21.65
Q4 2013	78,220	$5,084	$19.83	$17.27 - $21.98
Q3 2013	78,334	$4,235	$16.45	$15.33 - $18.22
Q2 2013	78,233	$3,636	$15.16	$14.25 - $17.29