ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

CITADEL ADVISORS LLC's Holding History (CIK: 0001423053)

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

Q4 2025

Shares 45,425 Value ($000) $2,172 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 124,823 Value ($000) $6,587 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 111,177 Value ($000) $5,104 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 69,651 Value ($000) $3,811 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 30,348 Value ($000) $1,575 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 172,876 Value ($000) $8,799 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 59,685 Value ($000) $2,363 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 135,525 Value ($000) $4,501 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 186,960 Value ($000) $5,721 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 191,809 Value ($000) $4,327 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 392,649 Value ($000) $9,098 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 282,455 Value ($000) $7,621 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 232,408 Value ($000) $5,345 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 486,241 Value ($000) $10,162 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 158,304 Value ($000) $4,099 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 116,665 Value ($000) $3,674 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 169,716 Value ($000) $5,889 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 105,868 Value ($000) $3,253 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 78,917 Value ($000) $2,931 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 78,917 Value ($000) $3,003 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 82,641 Value ($000) $3,176 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 141,968 Value ($000) $3,710 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 267,626 Value ($000) $7,223 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 411,289 Value ($000) $9,932 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 221,403 Value ($000) $8,388 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 73,511 Value ($000) $2,303 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 60,785 Value ($000) $2,088 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 81,643 Value ($000) $2,683 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 106,681 Value ($000) $2,952 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 288,756 Value ($000) $8,126 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 393,419 Value ($000) $9,705 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 258,893 Value ($000) $6,140 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 479,502 Value ($000) $10,871 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 575,227 Value ($000) $13,104 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 429,988 Value ($000) $9,619 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 382,559 Value ($000) $8,183 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 451,097 Value ($000) $8,187 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 427,787 Value ($000) $8,291 Avg Close $18.98 Range $17.57 - $20.32

Q1 2016

Shares 10,629 Value ($000) $221 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 24,199 Value ($000) $518 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 41,629 Value ($000) $879 Avg Close $22.54 Range $20.42 - $25.02

Q2 2015

Shares 4,869 Value ($000) $120 Avg Close $23.50 Range $21.36 - $25.80

Q1 2015

Shares 40,006 Value ($000) $867 Avg Close $19.87 Range $17.78 - $22.21

Q4 2014

Shares 15,696 Value ($000) $317 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 1,058,367 Value ($000) $19,855 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 152,515 Value ($000) $8,515 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 175,351 Value ($000) $10,379 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 276,717 Value ($000) $17,987 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 583,747 Value ($000) $31,557 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 358,445 Value ($000) $16,661 Avg Close $15.16 Range $14.25 - $17.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,425	$2,172	$48.52	$45.10 - $54.28
Q3 2025	124,823	$6,587	$47.26	$40.45 - $53.45
Q2 2025	111,177	$5,104	$49.17	$44.06 - $57.49
Q1 2025	69,651	$3,811	$53.06	$49.68 - $58.14
Q4 2024	30,348	$1,575	$53.19	$48.52 - $59.71
Q3 2024	172,876	$8,799	$45.71	$38.59 - $51.19
Q2 2024	59,685	$2,363	$34.83	$31.19 - $39.61
Q1 2024	135,525	$4,501	$30.88	$28.79 - $33.43
Q4 2023	186,960	$5,721	$25.03	$19.56 - $30.91
Q3 2023	191,809	$4,327	$23.37	$22.00 - $25.08
Q2 2023	392,649	$9,098	$24.18	$21.49 - $27.11
Q1 2023	282,455	$7,621	$26.47	$22.33 - $29.14
Q4 2022	232,408	$5,345	$21.54	$19.68 - $24.84
Q3 2022	486,241	$10,162	$24.87	$20.19 - $29.35
Q2 2022	158,304	$4,099	$26.88	$23.63 - $32.74
Q1 2022	116,665	$3,674	$33.36	$31.21 - $35.87
Q4 2021	169,716	$5,889	$32.08	$28.39 - $36.01
Q3 2021	105,868	$3,253	$33.17	$30.29 - $37.71
Q2 2021	78,917	$2,931	$39.10	$35.59 - $41.16
Q1 2021	78,917	$3,003	$39.42	$36.03 - $43.23
Q4 2020	82,641	$3,176	$33.51	$26.05 - $39.99
Q3 2020	141,968	$3,710	$27.68	$23.55 - $31.97
Q2 2020	267,626	$7,223	$26.14	$21.01 - $29.67
Q1 2020	411,289	$9,932	$31.91	$20.03 - $39.37
Q4 2019	221,403	$8,388	$34.07	$29.14 - $38.12
Q3 2019	73,511	$2,303	$31.70	$28.02 - $35.23
Q2 2019	60,785	$2,088	$33.13	$30.51 - $35.86
Q1 2019	81,643	$2,683	$30.47	$25.12 - $34.21
Q4 2018	106,681	$2,952	$27.05	$24.02 - $30.25
Q3 2018	288,756	$8,126	$27.28	$24.37 - $28.98
Q2 2018	393,419	$9,705	$24.36	$22.13 - $27.16
Q1 2018	258,893	$6,140	$23.64	$20.23 - $26.37
Q4 2017	479,502	$10,871	$23.22	$22.01 - $25.00
Q3 2017	575,227	$13,104	$22.65	$21.03 - $24.65
Q2 2017	429,988	$9,619	$22.38	$20.51 - $23.97
Q1 2017	382,559	$8,183	$20.29	$18.20 - $22.96
Q4 2016	451,097	$8,187	$18.72	$15.11 - $20.20
Q3 2016	427,787	$8,291	$18.98	$17.57 - $20.32
Q1 2016	10,629	$221	$18.82	$15.07 - $23.20
Q4 2015	24,199	$518	$23.02	$20.20 - $24.61
Q3 2015	41,629	$879	$22.54	$20.42 - $25.02
Q2 2015	4,869	$120	$23.50	$21.36 - $25.80
Q1 2015	40,006	$867	$19.87	$17.78 - $22.21
Q4 2014	15,696	$317	$19.06	$17.33 - $21.04
Q3 2014	1,058,367	$19,855	$18.76	$17.32 - $20.06
Q2 2014	152,515	$8,515	$18.62	$17.35 - $20.47
Q1 2014	175,351	$10,379	$20.23	$18.35 - $21.65
Q4 2013	276,717	$17,987	$19.83	$17.27 - $21.98
Q3 2013	583,747	$31,557	$16.45	$15.33 - $18.22
Q2 2013	358,445	$16,661	$15.16	$14.25 - $17.29