Aecom Technology Corp (NY: ACM )

59.93 USD -1.29 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.41 16.46 16.03 16.29 1,006,685 -0.11(-0.67%)
May 30, 2012 16.75 16.75 16.28 16.40 701,764 -0.56(-3.30%)
May 29, 2012 16.89 17.22 16.82 16.96 828,552 +0.27(+1.62%)
May 25, 2012 16.66 16.80 16.50 16.69 880,142 +0.06(+0.36%)
May 24, 2012 16.62 16.71 16.32 16.63 882,254 +0.06(+0.36%)
May 23, 2012 16.35 16.58 16.10 16.57 1,163,277 +0.04(+0.24%)
May 22, 2012 17.06 17.10 16.44 16.53 1,496,008 -0.41(-2.42%)
May 21, 2012 16.68 16.99 16.51 16.94 816,139 +0.30(+1.80%)
May 18, 2012 16.88 17.01 16.60 16.64 946,429 -0.13(-0.78%)
May 17, 2012 17.44 17.50 16.75 16.77 891,545 -0.67(-3.84%)
May 16, 2012 17.66 17.98 17.44 17.44 1,330,901 -0.12(-0.68%)
May 15, 2012 17.79 17.89 17.50 17.56 1,220,592 -0.22(-1.24%)
May 14, 2012 17.78 17.96 17.72 17.78 1,166,172 -0.27(-1.50%)
May 11, 2012 17.82 18.22 17.78 18.05 1,251,004 +0.06(+0.33%)
May 10, 2012 18.02 18.16 17.89 17.99 1,398,379 +0.19(+1.07%)
May 09, 2012 17.69 17.93 17.48 17.80 1,665,714 -0.20(-1.11%)
May 08, 2012 17.95 18.08 17.79 18.00 3,307,450 -0.48(-2.60%)
May 07, 2012 18.65 18.84 18.34 18.48 2,207,674 -0.32(-1.70%)
May 04, 2012 19.30 19.72 18.73 18.80 2,039,788 -0.80(-4.08%)
May 03, 2012 21.95 21.95 19.07 19.60 4,884,456 -3.01(-13.31%)
May 02, 2012 22.30 22.63 22.22 22.61 806,935 +0.11(+0.49%)
May 01, 2012 22.04 22.74 22.01 22.50 1,241,776 +0.43(+1.95%)
Apr 30, 2012 22.44 22.58 21.90 22.07 965,607 -0.43(-1.91%)
Apr 27, 2012 22.02 22.61 22.02 22.50 1,021,573 +0.55(+2.51%)
Apr 26, 2012 21.91 22.11 21.87 21.95 607,626 -0.05(-0.23%)
Apr 25, 2012 21.95 22.10 21.80 22.00 628,118 +0.36(+1.66%)
Apr 24, 2012 21.56 21.87 21.44 21.64 462,550 +0.13(+0.60%)
Apr 23, 2012 21.37 21.58 21.27 21.51 571,696 -0.21(-0.97%)
Apr 20, 2012 21.69 21.95 21.64 21.72 518,069 +0.12(+0.56%)
Apr 19, 2012 21.95 22.19 21.50 21.60 652,953 -0.39(-1.77%)
Apr 18, 2012 22.36 22.36 21.97 21.99 448,611 -0.48(-2.14%)
Apr 17, 2012 21.87 22.71 21.84 22.47 1,343,633 +0.71(+3.26%)
Apr 16, 2012 21.57 22.04 21.36 21.76 1,124,531 +0.27(+1.26%)
Apr 13, 2012 22.00 22.07 21.45 21.49 806,615 -0.59(-2.67%)
Apr 12, 2012 21.46 22.14 21.40 22.08 721,809 +0.59(+2.75%)
Apr 11, 2012 21.44 21.67 21.34 21.49 602,892 +0.31(+1.46%)
Apr 10, 2012 21.54 21.79 21.14 21.18 1,110,177 -0.47(-2.17%)
Apr 09, 2012 21.64 21.78 21.35 21.65 1,012,500 -0.41(-1.86%)
Apr 05, 2012 22.11 22.41 22.03 22.06 531,985 -0.20(-0.90%)
Apr 04, 2012 22.36 22.55 22.01 22.26 993,010 -0.42(-1.85%)
Apr 03, 2012 22.59 22.90 22.38 22.68 1,242,965 +0.05(+0.22%)
Apr 02, 2012 22.26 22.85 22.26 22.63 1,105,648 +0.26(+1.16%)
Mar 30, 2012 22.64 22.87 22.37 22.37 962,932 -0.06(-0.27%)
Mar 29, 2012 22.64 22.66 22.26 22.43 610,167 -0.43(-1.88%)
Mar 28, 2012 22.93 23.07 22.51 22.86 713,842 -0.11(-0.48%)
Mar 27, 2012 23.08 23.27 22.96 22.97 513,389 -0.13(-0.56%)
Mar 26, 2012 22.98 23.25 22.93 23.10 689,286 +0.31(+1.36%)
Mar 23, 2012 22.39 22.82 22.13 22.79 610,448 +0.38(+1.70%)
Mar 22, 2012 22.81 22.88 22.28 22.41 781,986 -0.61(-2.65%)
Mar 21, 2012 23.26 23.37 22.92 23.02 553,664 -0.24(-1.03%)
Mar 20, 2012 23.13 23.35 22.91 23.26 813,737 -0.07(-0.30%)
Mar 19, 2012 23.00 23.58 22.96 23.33 745,885 +0.19(+0.82%)
Mar 16, 2012 23.27 23.54 23.06 23.14 1,187,948 -0.16(-0.69%)
Mar 15, 2012 22.99 23.44 22.97 23.30 656,380 +0.40(+1.75%)
Mar 14, 2012 22.84 23.17 22.83 22.90 647,815 -0.01(-0.04%)
Mar 13, 2012 22.57 22.91 22.45 22.91 782,928 +0.44(+1.96%)
Mar 12, 2012 22.66 22.81 22.41 22.47 648,853 -0.20(-0.88%)
Mar 09, 2012 22.51 22.95 22.51 22.67 395,861 +0.15(+0.67%)
Mar 08, 2012 22.57 22.67 22.21 22.52 683,232 +0.07(+0.31%)
Mar 07, 2012 22.17 22.60 22.14 22.45 703,546 +0.32(+1.45%)
Mar 06, 2012 22.69 22.72 22.06 22.13 869,532 -0.86(-3.74%)
Mar 05, 2012 22.93 23.11 22.78 22.99 940,913 +0.06(+0.26%)
Mar 02, 2012 23.53 23.83 22.86 22.93 1,071,173 -0.68(-2.88%)
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.