Aecom Technology Corp (NY: ACM )

97.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.00 32.50 31.67 32.40 1,578,259 +0.34(+1.07%)
May 28, 2015 31.73 32.06 31.40 32.05 1,103,636 +0.18(+0.55%)
May 27, 2015 32.08 32.22 31.67 31.88 2,549,726 +0.16(+0.49%)
May 26, 2015 32.12 32.15 31.48 31.72 1,176,541 -0.60(-1.85%)
May 22, 2015 32.51 32.32 32.32 32.32 1,152,002 -0.34(-1.05%)
May 21, 2015 33.21 33.49 32.64 32.66 1,974,496 -0.47(-1.42%)
May 20, 2015 32.91 33.33 32.72 33.13 1,714,107 +0.23(+0.69%)
May 19, 2015 33.31 33.35 32.53 32.91 1,236,675 -0.40(-1.21%)
May 18, 2015 32.87 33.35 32.66 33.31 1,465,007 +0.37(+1.13%)
May 15, 2015 33.11 33.22 32.55 32.94 1,504,464 -0.27(-0.83%)
May 14, 2015 32.77 33.35 32.59 33.21 2,302,185 +0.68(+2.08%)
May 13, 2015 30.65 32.90 30.50 32.53 3,565,300 +2.16(+7.10%)
May 12, 2015 30.64 31.55 29.72 30.38 3,991,316 -0.76(-2.46%)
May 11, 2015 30.93 31.24 30.83 31.14 1,446,899 +0.14(+0.44%)
May 08, 2015 31.39 31.56 30.87 31.00 1,222,444 +0.01(+0.03%)
May 07, 2015 30.52 31.15 30.52 30.99 1,325,075 +0.45(+1.48%)
May 06, 2015 30.86 30.90 30.35 30.54 979,357 -0.11(-0.35%)
May 05, 2015 31.30 31.66 30.53 30.65 1,124,413 -0.66(-2.10%)
May 04, 2015 31.30 31.68 31.16 31.31 1,126,711 +0.03(+0.09%)
May 01, 2015 30.82 31.35 30.59 31.28 1,322,925 +0.32(+1.05%)
Apr 30, 2015 31.98 32.14 30.82 30.95 2,415,351 -1.18(-3.66%)
Apr 29, 2015 32.18 32.39 31.95 32.13 1,158,447 -0.21(-0.64%)
Apr 28, 2015 32.47 32.68 31.95 32.34 1,412,964 -0.23(-0.69%)
Apr 27, 2015 32.64 32.98 32.49 32.56 1,310,031 +0.02(+0.06%)
Apr 24, 2015 32.76 32.76 32.47 32.54 641,848 -0.22(-0.66%)
Apr 23, 2015 32.27 32.80 32.08 32.76 1,005,542 +0.45(+1.40%)
Apr 22, 2015 31.96 32.39 31.65 32.31 804,287 +0.35(+1.10%)
Apr 21, 2015 32.08 32.21 31.83 31.95 798,154 -0.05(-0.15%)
Apr 20, 2015 32.23 32.47 31.94 32.00 873,807 -0.16(-0.49%)
Apr 17, 2015 32.54 32.72 32.09 32.16 1,326,692 -0.59(-1.80%)
Apr 16, 2015 32.85 32.94 32.59 32.75 1,364,060 -0.28(-0.86%)
Apr 15, 2015 32.63 33.27 32.46 33.03 1,622,067 +0.52(+1.60%)
Apr 14, 2015 32.22 32.53 32.08 32.51 823,124 +0.27(+0.85%)
Apr 13, 2015 32.00 32.63 31.88 32.24 1,519,079 +0.24(+0.74%)
Apr 10, 2015 31.79 32.06 31.61 32.00 1,058,750 +0.33(+1.05%)
Apr 09, 2015 31.03 31.72 31.03 31.67 1,106,843 +0.63(+2.02%)
Apr 08, 2015 30.98 31.20 30.77 31.04 1,178,246 +0.07(+0.22%)
Apr 07, 2015 30.91 31.14 30.78 30.97 1,063,884 +0.05(+0.16%)
Apr 06, 2015 30.39 31.11 30.33 30.93 1,659,498 +0.44(+1.45%)
Apr 02, 2015 30.27 30.48 30.48 30.48 791,791 +0.18(+0.58%)
Apr 01, 2015 30.20 30.44 30.07 30.31 1,223,507 +0.08(+0.26%)
Mar 31, 2015 30.25 30.36 29.92 30.23 2,125,285 -0.14(-0.45%)
Mar 30, 2015 30.17 30.46 29.87 30.37 1,363,072 +0.33(+1.11%)
Mar 27, 2015 30.20 30.25 29.85 30.03 942,408 -0.17(-0.55%)
Mar 26, 2015 30.25 30.47 30.11 30.20 775,085 -0.15(-0.48%)
Mar 25, 2015 30.63 30.63 30.25 30.35 1,000,895 -0.13(-0.42%)
Mar 24, 2015 30.59 30.59 30.27 30.47 1,399,616 -0.13(-0.42%)
Mar 23, 2015 30.43 30.72 30.37 30.60 1,234,464 +0.11(+0.35%)
Mar 20, 2015 29.91 30.54 29.83 30.49 2,551,487 +0.86(+2.91%)
Mar 19, 2015 29.57 29.75 28.92 29.63 1,567,234 -0.18(-0.59%)
Mar 18, 2015 28.94 29.96 28.85 29.81 1,605,936 +0.72(+2.46%)
Mar 17, 2015 28.58 29.16 28.45 29.09 1,300,477 +0.32(+1.12%)
Mar 16, 2015 28.57 28.78 28.21 28.77 1,433,002 +0.24(+0.83%)
Mar 13, 2015 28.85 28.97 28.29 28.53 1,633,341 -0.48(-1.66%)
Mar 12, 2015 28.87 29.31 28.73 29.01 1,061,893 +0.22(+0.75%)
Mar 11, 2015 28.82 28.88 28.39 28.80 2,096,409 +0.01(+0.03%)
Mar 10, 2015 28.23 28.89 28.06 28.79 1,949,126 +0.32(+1.14%)
Mar 09, 2015 28.84 28.86 28.35 28.46 1,168,899 -0.34(-1.19%)
Mar 06, 2015 28.67 29.28 28.58 28.81 2,129,989 -0.03(-0.10%)
Mar 05, 2015 29.43 29.45 28.77 28.84 1,470,528 -0.64(-2.16%)
Mar 04, 2015 29.42 29.56 29.21 29.47 1,791,230 -0.09(-0.30%)
Mar 03, 2015 29.51 29.87 29.48 29.56 2,068,146 -0.09(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.