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 (%)
Sep 30, 2015 26.47 26.88 26.37 26.85 1,456,889 +0.69(+2.65%)
Sep 29, 2015 25.57 26.19 25.48 26.16 1,760,502 +0.57(+2.21%)
Sep 28, 2015 25.52 25.74 25.02 25.59 1,400,503 -0.20(-0.76%)
Sep 25, 2015 25.72 26.09 25.58 25.79 1,392,506 +0.22(+0.88%)
Sep 24, 2015 24.98 25.59 24.64 25.56 2,359,349 +0.34(+1.35%)
Sep 23, 2015 25.96 26.02 25.10 25.22 2,117,875 -0.68(-2.64%)
Sep 22, 2015 26.22 26.41 25.69 25.90 2,073,322 -0.93(-3.46%)
Sep 21, 2015 26.73 26.90 26.51 26.83 2,108,482 +0.24(+0.92%)
Sep 18, 2015 26.49 26.88 26.40 26.59 2,449,029 -0.29(-1.09%)
Sep 17, 2015 27.01 27.33 26.83 26.88 1,107,883 -0.18(-0.65%)
Sep 16, 2015 26.93 27.15 26.83 27.05 1,303,414 +0.21(+0.80%)
Sep 15, 2015 26.51 26.90 26.51 26.84 1,759,562 +0.43(+1.63%)
Sep 14, 2015 26.50 26.60 26.23 26.41 1,413,803 -0.22(-0.84%)
Sep 11, 2015 26.37 26.72 26.11 26.63 962,280 +0.18(+0.66%)
Sep 10, 2015 26.37 26.69 26.23 26.46 1,557,519 +0.00(+0.00%)
Sep 09, 2015 26.64 26.78 26.42 26.46 1,509,951 +0.05(+0.18%)
Sep 08, 2015 25.99 26.45 25.86 26.41 1,318,466 +0.85(+3.32%)
Sep 04, 2015 25.48 25.56 25.56 25.56 838,447 -0.54(-2.06%)
Sep 03, 2015 26.14 26.51 25.88 26.10 1,134,809 +0.14(+0.53%)
Sep 02, 2015 26.17 26.30 25.41 25.96 1,272,332 +0.08(+0.30%)
Sep 01, 2015 26.01 26.57 25.74 25.88 1,083,009 -0.96(-3.56%)
Aug 31, 2015 26.36 27.11 26.04 26.84 1,585,832 +0.36(+1.36%)
Aug 28, 2015 26.19 26.88 26.11 26.48 1,773,348 +0.25(+0.97%)
Aug 27, 2015 25.86 26.37 25.65 26.22 2,183,542 +0.70(+2.75%)
Aug 26, 2015 26.14 26.14 25.05 25.52 1,507,294 +0.26(+1.04%)
Aug 25, 2015 25.94 25.94 25.17 25.26 2,532,879 +0.07(+0.27%)
Aug 24, 2015 23.46 26.57 23.46 25.19 2,168,843 -1.41(-5.28%)
Aug 21, 2015 27.19 27.40 26.45 26.60 1,815,866 -0.79(-2.89%)
Aug 20, 2015 28.00 28.19 27.39 27.39 1,455,468 -1.02(-3.57%)
Aug 19, 2015 28.26 28.58 28.01 28.40 1,252,996 -0.09(-0.31%)
Aug 18, 2015 27.71 28.89 27.71 28.49 1,955,488 +0.54(+1.92%)
Aug 17, 2015 27.84 28.22 27.03 27.95 3,408,911 -0.35(-1.24%)
Aug 14, 2015 28.18 29.17 28.11 28.30 2,234,567 +0.03(+0.10%)
Aug 13, 2015 28.68 29.15 28.24 28.27 1,843,077 -0.48(-1.66%)
Aug 12, 2015 29.24 29.27 26.49 28.75 6,642,659 -1.09(-3.66%)
Aug 11, 2015 27.93 29.85 27.33 29.85 4,462,248 -0.58(-1.89%)
Aug 10, 2015 29.77 30.58 29.76 30.42 1,273,373 +0.89(+3.01%)
Aug 07, 2015 29.60 29.99 29.39 29.53 1,946,838 -0.18(-0.59%)
Aug 06, 2015 29.79 30.04 29.42 29.71 1,470,767 -0.09(-0.29%)
Aug 05, 2015 30.24 30.58 29.75 29.80 1,175,713 -0.16(-0.52%)
Aug 04, 2015 29.94 30.18 29.70 29.95 1,493,345 +0.09(+0.29%)
Aug 03, 2015 29.91 30.12 29.70 29.86 751,128 -0.22(-0.75%)
Jul 31, 2015 29.98 30.18 29.86 30.09 1,290,935 +0.05(+0.16%)
Jul 30, 2015 29.76 30.07 29.49 30.04 508,542 +0.11(+0.36%)
Jul 29, 2015 29.42 30.00 29.32 29.93 663,649 +0.52(+1.76%)
Jul 28, 2015 29.02 29.53 28.93 29.42 1,028,600 +0.58(+2.00%)
Jul 27, 2015 29.19 29.27 28.41 28.84 1,217,068 -0.62(-2.12%)
Jul 24, 2015 30.36 30.38 29.40 29.46 2,180,861 -0.84(-2.77%)
Jul 23, 2015 30.94 31.01 30.26 30.30 921,159 -0.50(-1.62%)
Jul 22, 2015 30.50 30.99 30.50 30.80 1,165,484 +0.12(+0.38%)
Jul 21, 2015 30.42 30.92 30.42 30.68 861,774 +0.23(+0.77%)
Jul 20, 2015 30.45 30.65 30.14 30.45 1,376,485 +0.01(+0.03%)
Jul 17, 2015 30.91 30.96 30.21 30.44 783,431 -0.50(-1.61%)
Jul 16, 2015 31.34 31.35 30.78 30.94 998,079 -0.04(-0.13%)
Jul 15, 2015 31.41 31.45 30.92 30.98 1,278,465 -0.57(-1.79%)
Jul 14, 2015 31.14 31.60 31.05 31.54 866,382 +0.36(+1.16%)
Jul 13, 2015 30.53 31.37 30.53 31.18 1,451,235 +0.92(+3.03%)
Jul 10, 2015 30.66 30.72 30.15 30.26 1,877,776 +0.03(+0.10%)
Jul 09, 2015 30.94 30.99 30.02 30.24 2,260,080 -0.22(-0.74%)
Jul 08, 2015 31.43 31.66 30.40 30.46 1,799,665 -1.31(-4.12%)
Jul 07, 2015 31.61 31.90 30.78 31.77 1,561,699 +0.23(+0.74%)
Jul 06, 2015 31.52 32.12 31.30 31.53 1,175,201 -0.42(-1.31%)
Jul 02, 2015 32.46 31.95 31.95 31.95 904,739 -0.35(-1.09%)
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.