Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.85 32.34 31.51 32.24 1,586,090 +0.34(+1.07%)
May 28, 2015 31.57 31.90 31.24 31.89 1,109,112 +0.18(+0.55%)
May 27, 2015 31.92 32.06 31.51 31.72 2,562,378 +0.16(+0.49%)
May 26, 2015 31.96 31.99 31.33 31.56 1,182,379 -0.60(-1.85%)
May 22, 2015 32.35 32.16 32.16 32.16 1,157,718 -0.34(-1.05%)
May 21, 2015 33.05 33.33 32.48 32.50 1,984,293 -0.47(-1.42%)
May 20, 2015 32.74 33.16 32.55 32.97 1,722,612 +0.22(+0.69%)
May 19, 2015 33.14 33.18 32.37 32.74 1,242,811 -0.40(-1.21%)
May 18, 2015 32.70 33.18 32.50 33.14 1,472,276 +0.37(+1.13%)
May 15, 2015 32.95 33.06 32.39 32.77 1,511,929 -0.27(-0.83%)
May 14, 2015 32.61 33.18 32.43 33.05 2,313,608 +0.67(+2.08%)
May 13, 2015 30.50 32.73 30.35 32.37 3,582,990 +2.15(+7.10%)
May 12, 2015 30.49 31.40 29.57 30.23 4,011,121 -0.76(-2.46%)
May 11, 2015 30.78 31.08 30.67 30.99 1,454,079 +0.14(+0.44%)
May 08, 2015 31.23 31.41 30.71 30.85 1,228,509 +0.01(+0.03%)
May 07, 2015 30.37 31.00 30.37 30.84 1,331,650 +0.45(+1.48%)
May 06, 2015 30.70 30.74 30.20 30.39 984,216 -0.11(-0.35%)
May 05, 2015 31.14 31.50 30.38 30.50 1,129,992 -0.65(-2.10%)
May 04, 2015 31.14 31.52 31.01 31.15 1,132,302 +0.03(+0.09%)
May 01, 2015 30.66 31.19 30.44 31.12 1,329,489 +0.32(+1.05%)
Apr 30, 2015 31.83 31.98 30.66 30.80 2,427,336 -1.17(-3.66%)
Apr 29, 2015 32.02 32.23 31.80 31.97 1,164,195 -0.20(-0.64%)
Apr 28, 2015 32.31 32.52 31.80 32.18 1,419,975 -0.22(-0.69%)
Apr 27, 2015 32.48 32.82 32.33 32.40 1,316,531 +0.02(+0.06%)
Apr 24, 2015 32.60 32.60 32.31 32.38 645,033 -0.21(-0.66%)
Apr 23, 2015 32.11 32.64 31.92 32.60 1,010,532 +0.45(+1.40%)
Apr 22, 2015 31.81 32.23 31.49 32.15 808,278 +0.35(+1.11%)
Apr 21, 2015 31.92 32.05 31.67 31.80 802,115 -0.05(-0.15%)
Apr 20, 2015 32.07 32.31 31.78 31.85 878,142 -0.16(-0.49%)
Apr 17, 2015 32.38 32.56 31.93 32.00 1,333,275 -0.59(-1.80%)
Apr 16, 2015 32.69 32.77 32.43 32.59 1,370,828 -0.28(-0.86%)
Apr 15, 2015 32.47 33.10 32.30 32.87 1,630,116 +0.52(+1.60%)
Apr 14, 2015 32.06 32.37 31.92 32.35 827,208 +0.27(+0.85%)
Apr 13, 2015 31.85 32.47 31.72 32.08 1,526,617 +0.23(+0.74%)
Apr 10, 2015 31.63 31.90 31.46 31.85 1,064,003 +0.33(+1.05%)
Apr 09, 2015 30.88 31.56 30.88 31.51 1,112,335 +0.62(+2.02%)
Apr 08, 2015 30.83 31.05 30.62 30.89 1,184,092 +0.07(+0.22%)
Apr 07, 2015 30.75 30.99 30.63 30.82 1,069,162 +0.05(+0.16%)
Apr 06, 2015 30.24 30.96 30.18 30.77 1,667,732 +0.44(+1.45%)
Apr 02, 2015 30.12 30.33 30.33 30.33 795,720 +0.18(+0.58%)
Apr 01, 2015 30.05 30.29 29.92 30.16 1,229,578 +0.08(+0.26%)
Mar 31, 2015 30.10 30.21 29.78 30.08 2,135,830 -0.14(-0.45%)
Mar 30, 2015 30.02 30.31 29.72 30.22 1,369,835 +0.33(+1.11%)
Mar 27, 2015 30.05 30.10 29.70 29.88 947,084 -0.17(-0.55%)
Mar 26, 2015 30.10 30.32 29.96 30.05 778,930 -0.15(-0.48%)
Mar 25, 2015 30.48 30.48 30.10 30.20 1,005,861 -0.13(-0.42%)
Mar 24, 2015 30.44 30.44 30.12 30.32 1,406,561 -0.13(-0.42%)
Mar 23, 2015 30.28 30.57 30.22 30.45 1,240,590 +0.11(+0.35%)
Mar 20, 2015 29.76 30.39 29.68 30.34 2,564,147 +0.86(+2.91%)
Mar 19, 2015 29.43 29.60 28.78 29.48 1,575,010 -0.18(-0.59%)
Mar 18, 2015 28.80 29.81 28.70 29.66 1,613,904 +0.71(+2.46%)
Mar 17, 2015 28.44 29.02 28.31 28.95 1,306,930 +0.32(+1.13%)
Mar 16, 2015 28.43 28.64 28.07 28.63 1,440,112 +0.23(+0.82%)
Mar 13, 2015 28.70 28.83 28.15 28.39 1,641,446 -0.48(-1.66%)
Mar 12, 2015 28.72 29.16 28.59 28.87 1,067,162 +0.21(+0.75%)
Mar 11, 2015 28.67 28.73 28.25 28.65 2,106,811 +0.01(+0.03%)
Mar 10, 2015 28.09 28.74 27.92 28.64 1,958,797 +0.32(+1.14%)
Mar 09, 2015 28.69 28.71 28.21 28.32 1,174,699 -0.34(-1.19%)
Mar 06, 2015 28.53 29.13 28.43 28.66 2,140,558 -0.03(-0.10%)
Mar 05, 2015 29.29 29.31 28.63 28.69 1,477,824 -0.63(-2.16%)
Mar 04, 2015 29.28 29.42 29.06 29.33 1,800,118 -0.09(-0.30%)
Mar 03, 2015 29.37 29.72 29.33 29.42 2,078,408 -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.