Aecom Technology Corp (NY: ACM )

98.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.28 27.32 26.99 27.18 1,123,552 -0.03(-0.11%)
Oct 28, 2016 26.74 27.58 26.74 27.21 845,822 +0.50(+1.86%)
Oct 27, 2016 26.94 27.01 26.52 26.71 1,094,777 -0.13(-0.47%)
Oct 26, 2016 26.18 27.04 26.12 26.84 1,328,553 +0.45(+1.70%)
Oct 25, 2016 26.56 26.56 25.82 26.39 1,417,714 -0.18(-0.66%)
Oct 24, 2016 26.71 26.91 26.42 26.57 1,111,742 +0.22(+0.85%)
Oct 21, 2016 26.35 26.66 25.92 26.34 2,271,975 -0.27(-1.03%)
Oct 20, 2016 26.99 27.20 26.61 26.61 1,309,829 -0.58(-2.12%)
Oct 19, 2016 27.36 27.37 26.90 27.19 578,459 -0.08(-0.29%)
Oct 18, 2016 27.62 27.66 27.26 27.27 910,962 +0.10(+0.36%)
Oct 17, 2016 27.32 27.38 26.83 27.17 1,019,651 +0.22(+0.83%)
Oct 14, 2016 27.39 27.42 26.89 26.95 676,687 -0.21(-0.79%)
Oct 13, 2016 26.84 27.27 26.67 27.16 799,685 -0.05(-0.18%)
Oct 12, 2016 27.13 27.33 26.86 27.21 2,436,796 +0.06(+0.22%)
Oct 11, 2016 27.89 28.01 27.15 27.15 1,426,107 -1.01(-3.57%)
Oct 10, 2016 28.05 28.61 28.16 28.16 1,091,663 +0.11(+0.38%)
Oct 07, 2016 28.52 28.62 28.04 28.05 745,694 -0.55(-1.91%)
Oct 06, 2016 28.71 28.72 28.28 28.60 1,113,257 -0.25(-0.88%)
Oct 05, 2016 28.76 28.96 28.65 28.85 873,929 +0.41(+1.44%)
Oct 04, 2016 29.08 29.28 28.41 28.44 1,011,543 -0.56(-1.92%)
Oct 03, 2016 28.88 29.11 28.66 29.00 839,488 -0.02(-0.07%)
Sep 30, 2016 28.85 29.19 28.65 29.02 1,280,738 +0.30(+1.05%)
Sep 29, 2016 28.76 29.05 28.60 28.71 934,126 -0.06(-0.20%)
Sep 28, 2016 28.28 28.82 28.06 28.77 1,319,889 +0.55(+1.94%)
Sep 27, 2016 27.53 28.25 27.53 28.23 994,014 -0.05(-0.17%)
Sep 26, 2016 27.61 28.63 27.55 28.27 1,084,880 +0.42(+1.51%)
Sep 23, 2016 27.98 28.53 27.84 27.85 1,154,813 -0.21(-0.76%)
Sep 22, 2016 27.90 28.11 27.70 28.07 955,838 +0.58(+2.09%)
Sep 21, 2016 27.04 27.53 26.90 27.49 1,596,284 +0.56(+2.07%)
Sep 20, 2016 27.61 27.70 26.93 26.94 1,064,172 -0.58(-2.09%)
Sep 19, 2016 27.43 27.84 27.40 27.51 635,778 +0.27(+1.00%)
Sep 16, 2016 27.17 27.41 26.99 27.24 1,221,579 -0.38(-1.38%)
Sep 15, 2016 27.31 27.76 27.31 27.62 695,026 +0.21(+0.78%)
Sep 14, 2016 27.57 27.71 27.17 27.41 1,753,929 -0.29(-1.06%)
Sep 13, 2016 28.01 28.17 27.42 27.70 1,397,154 -0.67(-2.37%)
Sep 12, 2016 27.78 28.61 27.78 28.37 1,126,092 +0.21(+0.73%)
Sep 09, 2016 29.14 29.20 28.12 28.17 1,028,821 -1.25(-4.25%)
Sep 08, 2016 29.64 29.91 29.38 29.42 947,245 -0.24(-0.82%)
Sep 07, 2016 29.53 29.78 29.04 29.66 865,240 -0.03(-0.10%)
Sep 06, 2016 30.01 30.18 29.49 29.69 799,154 -0.23(-0.78%)
Sep 02, 2016 30.02 29.92 29.92 29.92 762,317 +0.21(+0.72%)
Sep 01, 2016 30.08 30.35 29.32 29.71 1,330,022 -0.38(-1.26%)
Aug 31, 2016 30.97 30.97 29.97 30.09 1,450,267 -0.99(-3.17%)
Aug 30, 2016 31.36 31.48 30.98 31.07 936,659 -0.30(-0.96%)
Aug 29, 2016 31.12 31.55 31.10 31.38 560,102 +0.25(+0.82%)
Aug 26, 2016 31.57 31.66 31.07 31.12 854,213 -0.28(-0.90%)
Aug 25, 2016 31.35 31.66 31.32 31.41 619,247 +0.00(+0.00%)
Aug 24, 2016 31.91 32.08 31.40 31.41 899,230 -0.50(-1.56%)
Aug 23, 2016 31.78 32.08 31.70 31.90 1,480,577 +0.45(+1.43%)
Aug 22, 2016 30.98 31.67 30.44 31.46 1,134,275 -0.26(-0.83%)
Aug 19, 2016 31.51 31.73 31.08 31.72 2,129,491 -0.01(-0.03%)
Aug 18, 2016 31.23 31.75 31.05 31.73 2,403,712 +0.53(+1.69%)
Aug 17, 2016 32.48 32.53 30.89 31.20 3,888,398 -1.43(-4.40%)
Aug 16, 2016 34.07 34.12 32.52 32.64 4,952,254 -1.61(-4.70%)
Aug 15, 2016 33.94 34.36 33.79 34.25 805,880 +0.54(+1.59%)
Aug 12, 2016 34.21 34.30 33.50 33.71 1,012,131 -0.56(-1.62%)
Aug 11, 2016 33.94 34.66 33.94 34.27 3,614,802 +0.34(+1.01%)
Aug 10, 2016 34.19 34.26 33.62 33.92 2,767,030 +0.05(+0.14%)
Aug 09, 2016 34.58 34.73 33.83 33.88 1,922,803 -0.70(-2.03%)
Aug 08, 2016 35.04 35.15 34.56 34.58 1,213,983 -0.36(-1.03%)
Aug 05, 2016 34.28 35.05 34.10 34.94 1,281,013 +0.90(+2.64%)
Aug 04, 2016 34.14 34.37 34.03 34.04 622,430 -0.22(-0.65%)
Aug 03, 2016 33.95 34.27 33.90 34.27 386,169 +0.32(+0.95%)
Aug 02, 2016 34.50 34.52 33.72 33.94 890,890 -0.55(-1.58%)
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.