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 (%)
Aug 31, 2015 26.49 27.25 26.17 26.97 1,578,003 +0.36(+1.36%)
Aug 28, 2015 26.32 27.01 26.24 26.61 1,764,593 +0.25(+0.97%)
Aug 27, 2015 25.99 26.50 25.78 26.35 2,172,761 +0.71(+2.75%)
Aug 26, 2015 26.27 26.27 25.18 25.65 1,499,852 +0.26(+1.04%)
Aug 25, 2015 26.07 26.07 25.30 25.38 2,520,373 +0.07(+0.27%)
Aug 24, 2015 23.58 26.70 23.58 25.31 2,158,134 -1.41(-5.28%)
Aug 21, 2015 27.33 27.53 26.59 26.73 1,806,900 -0.79(-2.89%)
Aug 20, 2015 28.14 28.33 27.52 27.52 1,448,282 -1.02(-3.57%)
Aug 19, 2015 28.40 28.72 28.15 28.54 1,246,809 -0.09(-0.31%)
Aug 18, 2015 27.85 29.03 27.85 28.63 1,945,833 +0.54(+1.92%)
Aug 17, 2015 27.98 28.36 27.17 28.09 3,392,080 -0.35(-1.24%)
Aug 14, 2015 28.32 29.32 28.25 28.44 2,223,534 +0.03(+0.10%)
Aug 13, 2015 28.83 29.30 28.38 28.41 1,833,977 -0.48(-1.66%)
Aug 12, 2015 29.39 29.41 26.62 28.89 6,609,862 -1.10(-3.66%)
Aug 11, 2015 28.07 29.99 27.46 29.99 4,440,216 -0.58(-1.89%)
Aug 10, 2015 29.91 30.73 29.91 30.57 1,267,086 +0.89(+3.01%)
Aug 07, 2015 29.75 30.14 29.53 29.68 1,937,226 -0.18(-0.59%)
Aug 06, 2015 29.93 30.19 29.56 29.86 1,463,505 -0.09(-0.29%)
Aug 05, 2015 30.39 30.73 29.90 29.94 1,169,908 -0.16(-0.52%)
Aug 04, 2015 30.09 30.33 29.85 30.10 1,485,972 +0.09(+0.29%)
Aug 03, 2015 30.06 30.27 29.85 30.01 747,420 -0.23(-0.75%)
Jul 31, 2015 30.13 30.33 30.00 30.24 1,284,562 +0.05(+0.16%)
Jul 30, 2015 29.91 30.22 29.64 30.19 506,031 +0.11(+0.36%)
Jul 29, 2015 29.56 30.15 29.46 30.08 660,373 +0.52(+1.76%)
Jul 28, 2015 29.16 29.68 29.07 29.56 1,023,521 +0.58(+2.00%)
Jul 27, 2015 29.34 29.41 28.55 28.98 1,211,059 -0.63(-2.12%)
Jul 24, 2015 30.51 30.53 29.54 29.61 2,170,094 -0.84(-2.77%)
Jul 23, 2015 31.09 31.16 30.41 30.45 916,611 -0.50(-1.62%)
Jul 22, 2015 30.65 31.14 30.65 30.95 1,159,730 +0.12(+0.38%)
Jul 21, 2015 30.57 31.07 30.57 30.84 857,519 +0.24(+0.77%)
Jul 20, 2015 30.60 30.80 30.29 30.60 1,369,689 +0.01(+0.03%)
Jul 17, 2015 31.06 31.11 30.36 30.59 779,562 -0.50(-1.61%)
Jul 16, 2015 31.49 31.50 30.93 31.09 993,151 -0.04(-0.13%)
Jul 15, 2015 31.56 31.60 31.07 31.13 1,272,152 -0.57(-1.79%)
Jul 14, 2015 31.30 31.76 31.20 31.70 862,104 +0.36(+1.16%)
Jul 13, 2015 30.68 31.52 30.68 31.34 1,444,070 +0.92(+3.03%)
Jul 10, 2015 30.81 30.88 30.30 30.41 1,868,504 +0.03(+0.10%)
Jul 09, 2015 31.09 31.14 30.17 30.39 2,248,921 -0.23(-0.74%)
Jul 08, 2015 31.58 31.82 30.55 30.61 1,790,779 -1.31(-4.12%)
Jul 07, 2015 31.77 32.06 30.93 31.93 1,553,988 +0.24(+0.74%)
Jul 06, 2015 31.68 32.28 31.45 31.69 1,169,399 -0.42(-1.31%)
Jul 02, 2015 32.62 32.11 32.11 32.11 900,272 -0.35(-1.09%)
Jul 01, 2015 32.57 32.61 32.09 32.46 1,308,268 +0.02(+0.06%)
Jun 30, 2015 32.62 32.79 32.05 32.45 1,666,468 +0.11(+0.33%)
Jun 29, 2015 33.23 33.44 32.20 32.34 1,301,507 -1.24(-3.68%)
Jun 26, 2015 33.72 33.98 33.54 33.57 1,422,906 -0.14(-0.41%)
Jun 25, 2015 34.02 34.08 33.62 33.71 757,641 -0.28(-0.84%)
Jun 24, 2015 34.57 34.57 33.69 33.99 775,508 -0.69(-1.98%)
Jun 23, 2015 34.45 34.72 34.33 34.68 823,463 +0.21(+0.60%)
Jun 22, 2015 34.23 34.56 34.11 34.48 1,232,753 +0.63(+1.85%)
Jun 19, 2015 33.46 34.20 33.35 33.85 2,455,981 +0.37(+1.11%)
Jun 18, 2015 32.96 33.55 32.91 33.48 1,103,237 +0.56(+1.70%)
Jun 17, 2015 32.91 33.30 32.55 32.92 1,139,418 +0.17(+0.51%)
Jun 16, 2015 32.44 32.83 32.01 32.75 907,602 +0.26(+0.82%)
Jun 15, 2015 32.75 32.80 31.85 32.48 1,661,268 -0.56(-1.69%)
Jun 12, 2015 32.88 33.16 32.70 33.04 630,904 +0.02(+0.06%)
Jun 11, 2015 33.25 33.25 32.72 33.02 976,838 -0.26(-0.80%)
Jun 10, 2015 33.30 33.53 32.98 33.29 955,268 +0.31(+0.95%)
Jun 09, 2015 32.92 33.14 32.73 32.98 882,719 +0.17(+0.51%)
Jun 08, 2015 33.54 33.63 32.80 32.81 904,029 -0.82(-2.45%)
Jun 05, 2015 32.92 33.71 32.85 33.63 1,192,564 +0.73(+2.21%)
Jun 04, 2015 32.90 33.19 32.80 32.91 1,268,524 -0.34(-1.03%)
Jun 03, 2015 32.80 33.36 32.62 33.25 1,146,697 +0.29(+0.89%)
Jun 02, 2015 32.71 33.15 32.62 32.96 932,196 +0.06(+0.18%)
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.