ACI WORLDWIDE INC

Ticker: ACIW CUSIP: 004498101 Class: EQTY

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 7,657 Value ($000) $366 Avg Close $48.52 Range $45.10 - $54.28
Q3 2025
Shares 7,675 Value ($000) $405 Avg Close $47.26 Range $40.45 - $53.45
Q2 2025
Shares 7,704 Value ($000) $354 Avg Close $49.17 Range $44.06 - $57.49
Q1 2025
Shares 13,590 Value ($000) $744 Avg Close $53.06 Range $49.68 - $58.14
Q4 2024
Shares 1,126 Value ($000) $58 Avg Close $53.19 Range $48.52 - $59.71
Q3 2024
Shares 1,051 Value ($000) $53 Avg Close $45.71 Range $38.59 - $51.19
Q2 2024
Shares 450 Value ($000) $18 Avg Close $34.83 Range $31.19 - $39.61
Q1 2024
Shares 371 Value ($000) $12 Avg Close $30.88 Range $28.79 - $33.43
Q4 2023
Shares 241 Value ($000) $7 Avg Close $25.03 Range $19.56 - $30.91
Q3 2023
Shares 427 Value ($000) $10 Avg Close $23.37 Range $22.00 - $25.08
Q2 2023
Shares 593 Value ($000) $14 Avg Close $24.18 Range $21.49 - $27.11
Q1 2023
Shares 593 Value ($000) $16 Avg Close $26.47 Range $22.33 - $29.14
Q4 2022
Shares 593 Value ($000) $14 Avg Close $21.54 Range $19.68 - $24.84
Q3 2022
Shares 103 Value ($000) $2 Avg Close $24.87 Range $20.19 - $29.35
Q2 2022
Shares 144 Value ($000) $4 Avg Close $26.88 Range $23.63 - $32.74
Q1 2022
Shares 99 Value ($000) $3 Avg Close $33.36 Range $31.21 - $35.87
Q4 2021
Shares 99 Value ($000) $3 Avg Close $32.08 Range $28.39 - $36.01
Q3 2021
Shares 84 Value ($000) $3 Avg Close $33.17 Range $30.29 - $37.71
Q2 2021
Shares 84 Value ($000) $3 Avg Close $39.10 Range $35.59 - $41.16
Q1 2021
Shares 149 Value ($000) $6 Avg Close $39.42 Range $36.03 - $43.23
Q4 2020
Shares 149 Value ($000) $6 Avg Close $33.51 Range $26.05 - $39.99
Q3 2020
Shares 149 Value ($000) $4 Avg Close $27.68 Range $23.55 - $31.97
Q2 2020
Shares 149 Value ($000) $4 Avg Close $26.14 Range $21.01 - $29.67
Q1 2020
Shares 169 Value ($000) $4 Avg Close $31.91 Range $20.03 - $39.37
Q4 2019
Shares 155 Value ($000) $5 Avg Close $34.07 Range $29.14 - $38.12
Q3 2019
Shares 149 Value ($000) $4 Avg Close $31.70 Range $28.02 - $35.23
Q2 2019
Shares 149 Value ($000) $4 Avg Close $33.13 Range $30.51 - $35.86
Q1 2019
Shares 149 Value ($000) $4 Avg Close $30.47 Range $25.12 - $34.21
Q4 2018
Shares 149 Value ($000) $3 Avg Close $27.05 Range $24.02 - $30.25
Q3 2018
Shares 149 Value ($000) $3 Avg Close $27.28 Range $24.37 - $28.98
Q2 2018
Shares 149 Value ($000) $3 Avg Close $24.36 Range $22.13 - $27.16
Q1 2018
Shares 149 Value ($000) $2 Avg Close $23.64 Range $20.23 - $26.37
Q4 2017
Shares 149 Value ($000) $2 Avg Close $23.22 Range $22.01 - $25.00
Q3 2017
Shares 149 Value ($000) $2 Avg Close $22.65 Range $21.03 - $24.65
Q2 2017
Shares 65 Value ($000) $0 Avg Close $22.38 Range $20.51 - $23.97
Q1 2017
Shares 65 Value ($000) $1 Avg Close $20.29 Range $18.20 - $22.96
Q4 2016
Shares 65 Value ($000) $1 Avg Close $18.72 Range $15.11 - $20.20
Q2 2016
Shares 57 Value ($000) $1 Avg Close $20.30 Range $18.25 - $22.00
Q4 2015
Shares 157 Value ($000) $2 Avg Close $23.02 Range $20.20 - $24.61
Q3 2015
Shares 157 Value ($000) $2 Avg Close $22.54 Range $20.42 - $25.02
Q2 2015
Shares 119 Value ($000) $2 Avg Close $23.50 Range $21.36 - $25.80