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 (%)
May 30, 2008 30.51 31.92 30.22 31.59 2,599,272 +1.06(+3.47%)
May 29, 2008 30.33 30.53 29.66 30.53 753,837 +0.17(+0.55%)
May 28, 2008 30.03 30.40 29.75 30.37 546,029 +0.33(+1.11%)
May 27, 2008 29.80 30.06 29.18 30.03 724,282 +0.22(+0.72%)
May 26, 2008 30.35 30.39 29.01 29.82 0 +0.00(+0.00%)
May 23, 2008 30.35 30.39 29.01 29.82 825,196 -0.62(-2.03%)
May 22, 2008 30.59 30.86 30.29 30.43 1,173,735 -0.12(-0.39%)
May 21, 2008 31.31 31.51 30.41 30.55 1,385,211 -0.77(-2.47%)
May 20, 2008 30.55 31.39 30.34 31.33 2,436,483 +0.61(+1.98%)
May 19, 2008 30.26 31.04 29.76 30.72 2,539,746 +1.10(+3.71%)
May 16, 2008 29.41 29.71 29.13 29.62 2,833,557 +0.30(+1.04%)
May 15, 2008 29.22 29.42 29.08 29.32 728,826 +0.04(+0.13%)
May 14, 2008 29.25 29.42 28.84 29.28 1,068,599 -0.11(-0.37%)
May 13, 2008 29.42 29.62 29.07 29.39 1,586,754 +0.16(+0.54%)
May 12, 2008 29.17 29.38 28.93 29.23 1,263,252 +0.21(+0.71%)
May 09, 2008 29.12 29.40 28.90 29.02 355,741 -0.16(-0.54%)
May 08, 2008 29.03 29.41 28.61 29.18 2,036,325 +0.83(+2.94%)
May 07, 2008 28.44 28.68 28.07 28.35 731,818 +0.01(+0.03%)
May 06, 2008 28.08 28.50 27.97 28.34 523,690 +0.14(+0.49%)
May 05, 2008 28.23 28.68 28.06 28.20 421,331 -0.14(-0.48%)
May 02, 2008 28.14 28.69 27.87 28.34 685,329 +0.47(+1.69%)
May 01, 2008 26.94 27.90 26.79 27.86 965,011 +0.93(+3.46%)
Apr 30, 2008 26.47 27.45 26.38 26.93 599,228 +0.60(+2.27%)
Apr 29, 2008 26.08 26.69 25.93 26.33 407,648 -0.03(-0.11%)
Apr 28, 2008 26.62 26.78 25.86 26.36 378,806 -0.22(-0.81%)
Apr 25, 2008 27.03 27.03 26.10 26.58 237,163 -0.25(-0.91%)
Apr 24, 2008 26.42 27.00 25.81 26.83 268,593 +0.72(+2.74%)
Apr 23, 2008 26.64 26.74 25.88 26.11 254,892 -0.39(-1.48%)
Apr 22, 2008 26.48 26.58 25.99 26.50 342,505 -0.65(-2.38%)
Apr 21, 2008 26.70 27.27 26.16 27.15 453,850 +0.13(+0.47%)
Apr 18, 2008 26.74 27.46 26.54 27.02 699,712 +0.73(+2.76%)
Apr 17, 2008 25.98 26.41 25.45 26.30 448,362 +0.05(+0.19%)
Apr 16, 2008 25.49 26.31 25.39 26.25 365,933 +1.22(+4.86%)
Apr 15, 2008 24.82 25.14 24.50 25.03 309,231 +0.21(+0.83%)
Apr 14, 2008 25.00 25.39 24.12 24.82 603,245 -0.24(-0.94%)
Apr 11, 2008 25.81 25.81 24.91 25.06 449,970 -1.01(-3.87%)
Apr 10, 2008 25.70 26.16 25.35 26.07 594,226 +0.65(+2.55%)
Apr 09, 2008 25.87 26.13 25.22 25.42 568,435 -0.37(-1.44%)
Apr 08, 2008 26.25 26.25 25.08 25.80 1,275,976 -0.61(-2.30%)
Apr 07, 2008 27.04 27.35 26.28 26.40 454,539 -0.77(-2.85%)
Apr 04, 2008 26.97 27.69 26.91 27.18 563,317 -0.03(-0.11%)
Apr 03, 2008 26.73 27.55 26.44 27.21 525,073 +0.24(+0.87%)
Apr 02, 2008 26.44 27.21 26.19 26.97 1,074,918 +0.69(+2.61%)
Apr 01, 2008 26.03 26.47 25.71 26.29 697,066 +0.77(+3.04%)
Mar 31, 2008 25.30 25.89 25.19 25.51 382,531 +0.14(+0.54%)
Mar 28, 2008 25.10 26.26 25.10 25.37 1,243,381 +0.08(+0.31%)
Mar 27, 2008 24.08 25.97 24.08 25.30 1,653,757 +1.08(+4.46%)
Mar 26, 2008 24.22 24.52 23.89 24.22 443,193 -0.25(-1.04%)
Mar 25, 2008 24.52 24.59 23.69 24.47 689,121 +0.15(+0.60%)
Mar 24, 2008 23.24 24.52 23.17 24.32 712,411 +0.98(+4.20%)
Mar 21, 2008 23.53 23.93 22.80 23.34 1,175,139 +0.00(+0.00%)
Mar 20, 2008 23.53 23.93 22.80 23.34 1,175,139 +0.18(+0.76%)
Mar 19, 2008 24.01 24.64 23.17 23.17 757,846 -0.94(-3.91%)
Mar 18, 2008 23.25 24.20 23.05 24.11 842,295 +1.49(+6.59%)
Mar 17, 2008 22.82 23.89 21.85 22.62 783,748 -1.18(-4.95%)
Mar 14, 2008 24.99 25.33 23.48 23.79 697,875 -1.03(-4.15%)
Mar 13, 2008 24.05 24.96 23.67 24.82 380,825 +0.47(+1.93%)
Mar 12, 2008 24.62 24.90 23.93 24.35 529,968 -0.25(-1.04%)
Mar 11, 2008 24.44 24.81 24.03 24.61 543,945 +0.84(+3.55%)
Mar 10, 2008 24.93 24.96 23.60 23.77 558,149 -1.13(-4.53%)
Mar 07, 2008 24.84 25.45 24.28 24.89 455,411 -0.26(-1.05%)
Mar 06, 2008 26.09 26.43 25.10 25.16 739,099 -1.01(-3.86%)
Mar 05, 2008 26.01 26.32 25.70 26.17 456,647 +0.16(+0.60%)
Mar 04, 2008 25.78 26.24 25.60 26.01 470,574 +0.05(+0.19%)
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.