ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

RICE HALL JAMES & ASSOCIATES, LLC's Holding History (CIK: 0001230765)

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

Q4 2025

Shares 981,314 Value ($000) $46,917 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 996,565 Value ($000) $52,589 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 900,435 Value ($000) $41,339 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 925,679 Value ($000) $50,644 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 950,577 Value ($000) $49,344 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 1,071,994 Value ($000) $54,564 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 1,288,270 Value ($000) $51,003 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 1,405,389 Value ($000) $46,673 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 1,463,645 Value ($000) $44,788 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 1,470,148 Value ($000) $33,167 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 1,502,659 Value ($000) $34,817 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 1,526,081 Value ($000) $41,174 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 1,605,156 Value ($000) $36,919 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 1,659,427 Value ($000) $34,682 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 1,941,838 Value ($000) $50,274 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 2,031,893 Value ($000) $63,984 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 2,046,178 Value ($000) $71,002 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 1,618,780 Value ($000) $49,745 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 1,658,537 Value ($000) $61,598 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 1,781,126 Value ($000) $67,772 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 1,698,648 Value ($000) $65,279 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 1,765,408 Value ($000) $46,130 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 1,688,497 Value ($000) $45,573 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 1,740,909 Value ($000) $42,043 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 1,447,125 Value ($000) $54,824 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 1,179,163 Value ($000) $36,937 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 790,070 Value ($000) $27,131 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 844,377 Value ($000) $27,755 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 819,142 Value ($000) $22,666 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 573,287 Value ($000) $16,132 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 585,574 Value ($000) $14,446 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 559,025 Value ($000) $13,260 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 561,496 Value ($000) $12,729 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 448,689 Value ($000) $10,221 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 469,298 Value ($000) $10,498 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 373,163 Value ($000) $7,982 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 368,306 Value ($000) $6,685 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 371,715 Value ($000) $7,204 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 359,259 Value ($000) $7,009 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 378,917 Value ($000) $7,878 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 446,903 Value ($000) $9,564 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 335,379 Value ($000) $7,083 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 307,762 Value ($000) $7,562 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 337,983 Value ($000) $7,321 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 293,139 Value ($000) $5,913 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 194,610 Value ($000) $3,651 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 45,059 Value ($000) $2,516 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 42,182 Value ($000) $2,497 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 36,941 Value ($000) $2,401 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 13,560 Value ($000) $733 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 16,931 Value ($000) $787 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	981,314	$46,917	$48.52	$45.10 - $54.28
Q3 2025	996,565	$52,589	$47.26	$40.45 - $53.45
Q2 2025	900,435	$41,339	$49.17	$44.06 - $57.49
Q1 2025	925,679	$50,644	$53.06	$49.68 - $58.14
Q4 2024	950,577	$49,344	$53.19	$48.52 - $59.71
Q3 2024	1,071,994	$54,564	$45.71	$38.59 - $51.19
Q2 2024	1,288,270	$51,003	$34.83	$31.19 - $39.61
Q1 2024	1,405,389	$46,673	$30.88	$28.79 - $33.43
Q4 2023	1,463,645	$44,788	$25.03	$19.56 - $30.91
Q3 2023	1,470,148	$33,167	$23.37	$22.00 - $25.08
Q2 2023	1,502,659	$34,817	$24.18	$21.49 - $27.11
Q1 2023	1,526,081	$41,174	$26.47	$22.33 - $29.14
Q4 2022	1,605,156	$36,919	$21.54	$19.68 - $24.84
Q3 2022	1,659,427	$34,682	$24.87	$20.19 - $29.35
Q2 2022	1,941,838	$50,274	$26.88	$23.63 - $32.74
Q1 2022	2,031,893	$63,984	$33.36	$31.21 - $35.87
Q4 2021	2,046,178	$71,002	$32.08	$28.39 - $36.01
Q3 2021	1,618,780	$49,745	$33.17	$30.29 - $37.71
Q2 2021	1,658,537	$61,598	$39.10	$35.59 - $41.16
Q1 2021	1,781,126	$67,772	$39.42	$36.03 - $43.23
Q4 2020	1,698,648	$65,279	$33.51	$26.05 - $39.99
Q3 2020	1,765,408	$46,130	$27.68	$23.55 - $31.97
Q2 2020	1,688,497	$45,573	$26.14	$21.01 - $29.67
Q1 2020	1,740,909	$42,043	$31.91	$20.03 - $39.37
Q4 2019	1,447,125	$54,824	$34.07	$29.14 - $38.12
Q3 2019	1,179,163	$36,937	$31.70	$28.02 - $35.23
Q2 2019	790,070	$27,131	$33.13	$30.51 - $35.86
Q1 2019	844,377	$27,755	$30.47	$25.12 - $34.21
Q4 2018	819,142	$22,666	$27.05	$24.02 - $30.25
Q3 2018	573,287	$16,132	$27.28	$24.37 - $28.98
Q2 2018	585,574	$14,446	$24.36	$22.13 - $27.16
Q1 2018	559,025	$13,260	$23.64	$20.23 - $26.37
Q4 2017	561,496	$12,729	$23.22	$22.01 - $25.00
Q3 2017	448,689	$10,221	$22.65	$21.03 - $24.65
Q2 2017	469,298	$10,498	$22.38	$20.51 - $23.97
Q1 2017	373,163	$7,982	$20.29	$18.20 - $22.96
Q4 2016	368,306	$6,685	$18.72	$15.11 - $20.20
Q3 2016	371,715	$7,204	$18.98	$17.57 - $20.32
Q2 2016	359,259	$7,009	$20.30	$18.25 - $22.00
Q1 2016	378,917	$7,878	$18.82	$15.07 - $23.20
Q4 2015	446,903	$9,564	$23.02	$20.20 - $24.61
Q3 2015	335,379	$7,083	$22.54	$20.42 - $25.02
Q2 2015	307,762	$7,562	$23.50	$21.36 - $25.80
Q1 2015	337,983	$7,321	$19.87	$17.78 - $22.21
Q4 2014	293,139	$5,913	$19.06	$17.33 - $21.04
Q3 2014	194,610	$3,651	$18.76	$17.32 - $20.06
Q2 2014	45,059	$2,516	$18.62	$17.35 - $20.47
Q1 2014	42,182	$2,497	$20.23	$18.35 - $21.65
Q4 2013	36,941	$2,401	$19.83	$17.27 - $21.98
Q3 2013	13,560	$733	$16.45	$15.33 - $18.22
Q2 2013	16,931	$787	$15.16	$14.25 - $17.29