Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.75 29.22 28.37 28.90 841,972 +0.22(+0.75%)
Oct 29, 2015 28.91 29.49 28.41 28.69 917,798 -0.43(-1.48%)
Oct 28, 2015 28.24 29.12 27.86 29.12 1,221,827 +1.19(+4.25%)
Oct 27, 2015 28.14 28.57 27.81 27.93 806,682 -0.51(-1.79%)
Oct 26, 2015 28.89 29.25 28.41 28.44 1,099,378 -0.57(-1.96%)
Oct 23, 2015 28.93 29.16 28.72 29.01 724,920 +0.26(+0.92%)
Oct 22, 2015 28.39 28.91 28.28 28.75 802,670 +0.40(+1.42%)
Oct 21, 2015 28.70 28.71 28.28 28.35 662,584 -0.27(-0.96%)
Oct 20, 2015 28.32 29.00 28.24 28.62 824,990 +0.33(+1.18%)
Oct 19, 2015 27.60 28.31 27.60 28.29 857,378 +0.47(+1.69%)
Oct 16, 2015 28.88 28.88 27.55 27.82 1,558,736 -1.19(-4.09%)
Oct 15, 2015 28.66 29.06 28.35 29.00 500,210 +0.35(+1.23%)
Oct 14, 2015 28.70 28.85 28.37 28.65 717,763 -0.10(-0.34%)
Oct 13, 2015 28.69 29.44 28.65 28.75 694,657 -0.24(-0.81%)
Oct 12, 2015 29.15 29.16 28.57 28.98 898,535 -0.13(-0.44%)
Oct 09, 2015 29.64 29.91 28.93 29.11 1,467,007 -0.38(-1.30%)
Oct 08, 2015 29.04 29.66 28.96 29.49 979,287 +0.39(+1.35%)
Oct 07, 2015 28.99 29.49 28.64 29.10 1,245,061 +0.27(+0.95%)
Oct 06, 2015 28.37 29.05 28.36 28.83 953,434 +0.36(+1.27%)
Oct 05, 2015 27.71 28.64 27.54 28.46 1,873,614 +1.09(+3.98%)
Oct 02, 2015 26.31 27.38 25.93 27.37 1,295,719 +0.59(+2.20%)
Oct 01, 2015 26.97 27.18 26.59 26.79 1,862,613 -0.20(-0.73%)
Sep 30, 2015 26.60 27.01 26.50 26.98 1,449,696 +0.70(+2.65%)
Sep 29, 2015 25.70 26.32 25.60 26.29 1,751,809 +0.57(+2.21%)
Sep 28, 2015 25.65 25.86 25.15 25.72 1,393,588 -0.20(-0.76%)
Sep 25, 2015 25.84 26.22 25.71 25.91 1,385,631 +0.23(+0.88%)
Sep 24, 2015 25.10 25.72 24.77 25.69 2,347,700 +0.34(+1.35%)
Sep 23, 2015 26.09 26.15 25.23 25.34 2,107,418 -0.69(-2.64%)
Sep 22, 2015 26.35 26.54 25.82 26.03 2,063,086 -0.93(-3.46%)
Sep 21, 2015 26.86 27.03 26.64 26.96 2,098,072 +0.25(+0.92%)
Sep 18, 2015 26.62 27.01 26.53 26.72 2,436,937 -0.29(-1.09%)
Sep 17, 2015 27.15 27.46 26.96 27.01 1,102,413 -0.18(-0.65%)
Sep 16, 2015 27.06 27.29 26.96 27.19 1,296,979 +0.22(+0.80%)
Sep 15, 2015 26.64 27.03 26.64 26.97 1,750,874 +0.43(+1.63%)
Sep 14, 2015 26.63 26.73 26.36 26.54 1,406,822 -0.23(-0.84%)
Sep 11, 2015 26.50 26.85 26.24 26.77 957,529 +0.18(+0.66%)
Sep 10, 2015 26.50 26.83 26.36 26.59 1,549,829 +0.00(+0.00%)
Sep 09, 2015 26.78 26.91 26.55 26.59 1,502,496 +0.05(+0.18%)
Sep 08, 2015 26.12 26.58 25.99 26.54 1,311,956 +0.85(+3.32%)
Sep 04, 2015 25.61 25.69 25.69 25.69 834,307 -0.54(-2.06%)
Sep 03, 2015 26.27 26.64 26.01 26.23 1,129,206 +0.14(+0.53%)
Sep 02, 2015 26.30 26.43 25.54 26.09 1,266,050 +0.08(+0.30%)
Sep 01, 2015 26.14 26.70 25.86 26.01 1,077,662 -0.96(-3.56%)
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%)
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.