ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 28,769 Value ($000) $1,375 Avg Close $48.52 Range $45.10 - $54.28

Q3 2025

Shares 31,028 Value ($000) $1,637 Avg Close $47.26 Range $40.45 - $53.45

Q2 2025

Shares 30,735 Value ($000) $1,411 Avg Close $49.17 Range $44.06 - $57.49

Q1 2025

Shares 30,002 Value ($000) $1,641 Avg Close $53.06 Range $49.68 - $58.14

Q4 2024

Shares 30,333 Value ($000) $1,575 Avg Close $53.19 Range $48.52 - $59.71

Q3 2024

Shares 30,361 Value ($000) $1,545 Avg Close $45.71 Range $38.59 - $51.19

Q2 2024

Shares 29,791 Value ($000) $1,179 Avg Close $34.83 Range $31.19 - $39.61

Q1 2024

Shares 29,879 Value ($000) $992 Avg Close $30.88 Range $28.79 - $33.43

Q4 2023

Shares 30,357 Value ($000) $929 Avg Close $25.03 Range $19.56 - $30.91

Q3 2023

Shares 30,842 Value ($000) $696 Avg Close $23.37 Range $22.00 - $25.08

Q2 2023

Shares 30,366 Value ($000) $704 Avg Close $24.18 Range $21.49 - $27.11

Q1 2023

Shares 30,932 Value ($000) $835 Avg Close $26.47 Range $22.33 - $29.14

Q4 2022

Shares 30,572 Value ($000) $703 Avg Close $21.54 Range $19.68 - $24.84

Q3 2022

Shares 29,633 Value ($000) $619 Avg Close $24.87 Range $20.19 - $29.35

Q2 2022

Shares 29,623 Value ($000) $767 Avg Close $26.88 Range $23.63 - $32.74

Q1 2022

Shares 28,602 Value ($000) $901 Avg Close $33.36 Range $31.21 - $35.87

Q4 2021

Shares 28,458 Value ($000) $987 Avg Close $32.08 Range $28.39 - $36.01

Q3 2021

Shares 28,961 Value ($000) $890 Avg Close $33.17 Range $30.29 - $37.71

Q2 2021

Shares 28,658 Value ($000) $1,064 Avg Close $39.10 Range $35.59 - $41.16

Q1 2021

Shares 33,989 Value ($000) $1,293 Avg Close $39.42 Range $36.03 - $43.23

Q4 2020

Shares 33,753 Value ($000) $1,297 Avg Close $33.51 Range $26.05 - $39.99

Q3 2020

Shares 34,984 Value ($000) $914 Avg Close $27.68 Range $23.55 - $31.97

Q2 2020

Shares 26,091 Value ($000) $704 Avg Close $26.14 Range $21.01 - $29.67

Q1 2020

Shares 27,139 Value ($000) $655 Avg Close $31.91 Range $20.03 - $39.37

Q4 2019

Shares 65,553 Value ($000) $2,483 Avg Close $34.07 Range $29.14 - $38.12

Q3 2019

Shares 72,740 Value ($000) $2,279 Avg Close $31.70 Range $28.02 - $35.23

Q2 2019

Shares 80,244 Value ($000) $2,756 Avg Close $33.13 Range $30.51 - $35.86

Q1 2019

Shares 83,398 Value ($000) $2,741 Avg Close $30.47 Range $25.12 - $34.21

Q4 2018

Shares 83,243 Value ($000) $2,303 Avg Close $27.05 Range $24.02 - $30.25

Q3 2018

Shares 82,195 Value ($000) $2,313 Avg Close $27.28 Range $24.37 - $28.98

Q2 2018

Shares 80,831 Value ($000) $1,994 Avg Close $24.36 Range $22.13 - $27.16

Q1 2018

Shares 78,453 Value ($000) $1,861 Avg Close $23.64 Range $20.23 - $26.37

Q4 2017

Shares 85,353 Value ($000) $1,935 Avg Close $23.22 Range $22.01 - $25.00

Q3 2017

Shares 66,879 Value ($000) $1,524 Avg Close $22.65 Range $21.03 - $24.65

Q2 2017

Shares 49,800 Value ($000) $1,114 Avg Close $22.38 Range $20.51 - $23.97

Q1 2017

Shares 48,800 Value ($000) $1,044 Avg Close $20.29 Range $18.20 - $22.96

Q4 2016

Shares 49,053 Value ($000) $890 Avg Close $18.72 Range $15.11 - $20.20

Q3 2016

Shares 52,053 Value ($000) $1,009 Avg Close $18.98 Range $17.57 - $20.32

Q2 2016

Shares 51,953 Value ($000) $1,014 Avg Close $20.30 Range $18.25 - $22.00

Q1 2016

Shares 65,353 Value ($000) $1,359 Avg Close $18.82 Range $15.07 - $23.20

Q4 2015

Shares 61,053 Value ($000) $1,307 Avg Close $23.02 Range $20.20 - $24.61

Q3 2015

Shares 54,396 Value ($000) $1,149 Avg Close $22.54 Range $20.42 - $25.02

Q4 2014

Shares 67,996 Value ($000) $1,371 Avg Close $19.06 Range $17.33 - $21.04

Q3 2014

Shares 70,696 Value ($000) $1,326 Avg Close $18.76 Range $17.32 - $20.06

Q2 2014

Shares 24,932 Value ($000) $1,391 Avg Close $18.62 Range $17.35 - $20.47

Q1 2014

Shares 24,032 Value ($000) $1,422 Avg Close $20.23 Range $18.35 - $21.65

Q4 2013

Shares 26,632 Value ($000) $1,731 Avg Close $19.83 Range $17.27 - $21.98

Q3 2013

Shares 31,332 Value ($000) $1,693 Avg Close $16.45 Range $15.33 - $18.22

Q2 2013

Shares 30,332 Value ($000) $1,409 Avg Close $15.16 Range $14.25 - $17.29

Q1 2013

Shares 29,732 Value ($000) $1,452 Avg Close $15.67 Range $14.69 - $16.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,769	$1,375	$48.52	$45.10 - $54.28
Q3 2025	31,028	$1,637	$47.26	$40.45 - $53.45
Q2 2025	30,735	$1,411	$49.17	$44.06 - $57.49
Q1 2025	30,002	$1,641	$53.06	$49.68 - $58.14
Q4 2024	30,333	$1,575	$53.19	$48.52 - $59.71
Q3 2024	30,361	$1,545	$45.71	$38.59 - $51.19
Q2 2024	29,791	$1,179	$34.83	$31.19 - $39.61
Q1 2024	29,879	$992	$30.88	$28.79 - $33.43
Q4 2023	30,357	$929	$25.03	$19.56 - $30.91
Q3 2023	30,842	$696	$23.37	$22.00 - $25.08
Q2 2023	30,366	$704	$24.18	$21.49 - $27.11
Q1 2023	30,932	$835	$26.47	$22.33 - $29.14
Q4 2022	30,572	$703	$21.54	$19.68 - $24.84
Q3 2022	29,633	$619	$24.87	$20.19 - $29.35
Q2 2022	29,623	$767	$26.88	$23.63 - $32.74
Q1 2022	28,602	$901	$33.36	$31.21 - $35.87
Q4 2021	28,458	$987	$32.08	$28.39 - $36.01
Q3 2021	28,961	$890	$33.17	$30.29 - $37.71
Q2 2021	28,658	$1,064	$39.10	$35.59 - $41.16
Q1 2021	33,989	$1,293	$39.42	$36.03 - $43.23
Q4 2020	33,753	$1,297	$33.51	$26.05 - $39.99
Q3 2020	34,984	$914	$27.68	$23.55 - $31.97
Q2 2020	26,091	$704	$26.14	$21.01 - $29.67
Q1 2020	27,139	$655	$31.91	$20.03 - $39.37
Q4 2019	65,553	$2,483	$34.07	$29.14 - $38.12
Q3 2019	72,740	$2,279	$31.70	$28.02 - $35.23
Q2 2019	80,244	$2,756	$33.13	$30.51 - $35.86
Q1 2019	83,398	$2,741	$30.47	$25.12 - $34.21
Q4 2018	83,243	$2,303	$27.05	$24.02 - $30.25
Q3 2018	82,195	$2,313	$27.28	$24.37 - $28.98
Q2 2018	80,831	$1,994	$24.36	$22.13 - $27.16
Q1 2018	78,453	$1,861	$23.64	$20.23 - $26.37
Q4 2017	85,353	$1,935	$23.22	$22.01 - $25.00
Q3 2017	66,879	$1,524	$22.65	$21.03 - $24.65
Q2 2017	49,800	$1,114	$22.38	$20.51 - $23.97
Q1 2017	48,800	$1,044	$20.29	$18.20 - $22.96
Q4 2016	49,053	$890	$18.72	$15.11 - $20.20
Q3 2016	52,053	$1,009	$18.98	$17.57 - $20.32
Q2 2016	51,953	$1,014	$20.30	$18.25 - $22.00
Q1 2016	65,353	$1,359	$18.82	$15.07 - $23.20
Q4 2015	61,053	$1,307	$23.02	$20.20 - $24.61
Q3 2015	54,396	$1,149	$22.54	$20.42 - $25.02
Q4 2014	67,996	$1,371	$19.06	$17.33 - $21.04
Q3 2014	70,696	$1,326	$18.76	$17.32 - $20.06
Q2 2014	24,932	$1,391	$18.62	$17.35 - $20.47
Q1 2014	24,032	$1,422	$20.23	$18.35 - $21.65
Q4 2013	26,632	$1,731	$19.83	$17.27 - $21.98
Q3 2013	31,332	$1,693	$16.45	$15.33 - $18.22
Q2 2013	30,332	$1,409	$15.16	$14.25 - $17.29
Q1 2013	29,732	$1,452	$15.67	$14.69 - $16.40