Aecom Technology Corp (NY: ACM )

101.24 +3.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.39 26.09 25.38 25.87 900,050 +0.35(+1.38%)
Oct 28, 2010 25.62 25.73 25.31 25.52 556,507 +0.06(+0.23%)
Oct 27, 2010 25.59 25.62 25.12 25.46 636,218 -0.19(-0.72%)
Oct 25, 2010 25.38 25.69 25.29 25.65 736,402 +0.43(+1.70%)
Oct 22, 2010 25.20 25.43 25.02 25.22 650,794 +0.20(+0.78%)
Oct 21, 2010 25.13 25.33 24.85 25.02 354,187 -0.06(-0.23%)
Oct 20, 2010 24.88 25.28 24.79 25.08 436,707 +0.23(+0.94%)
Oct 19, 2010 24.87 25.28 24.64 24.85 1,061,832 -0.41(-1.62%)
Oct 18, 2010 24.95 25.26 24.71 25.26 709,249 +0.26(+1.05%)
Oct 15, 2010 25.04 25.05 24.82 24.99 739,968 +0.25(+1.03%)
Oct 14, 2010 24.82 25.06 24.60 24.74 600,185 -0.20(-0.82%)
Oct 13, 2010 24.65 25.08 24.56 24.95 593,543 +0.50(+2.04%)
Oct 12, 2010 24.40 24.60 24.06 24.45 548,994 -0.02(-0.08%)
Oct 11, 2010 23.85 24.64 23.79 24.47 868,911 +0.65(+2.75%)
Oct 08, 2010 23.81 23.94 23.68 23.81 431,615 +0.09(+0.37%)
Oct 07, 2010 23.79 23.79 23.51 23.73 629,174 +0.05(+0.21%)
Oct 06, 2010 23.78 23.78 23.55 23.68 586,574 -0.11(-0.45%)
Oct 05, 2010 23.47 23.91 23.47 23.78 619,499 +0.44(+1.88%)
Oct 04, 2010 23.62 23.84 23.24 23.35 584,209 -0.37(-1.56%)
Oct 01, 2010 23.72 23.90 23.59 23.72 958,218 +0.04(+0.18%)
Sep 30, 2010 23.68 23.97 23.63 23.67 1,844 -0.13(-0.55%)
Sep 29, 2010 24.13 24.20 23.68 23.80 990,080 -0.49(-2.01%)
Sep 28, 2010 23.86 24.35 23.59 24.29 1,001,946 +0.46(+1.92%)
Sep 27, 2010 23.90 23.99 23.70 23.83 371,387 -0.11(-0.45%)
Sep 24, 2010 23.92 24.04 23.74 23.94 759,733 +0.39(+1.66%)
Sep 23, 2010 23.57 23.93 23.45 23.55 489,685 -0.46(-1.90%)
Sep 22, 2010 24.03 24.14 23.68 24.01 704,629 -0.17(-0.70%)
Sep 21, 2010 24.15 24.26 23.97 24.17 511,413 +0.11(+0.45%)
Sep 20, 2010 24.01 24.28 23.72 24.07 545,865 +0.32(+1.36%)
Sep 17, 2010 23.75 24.07 23.55 23.75 672,323 -0.09(-0.37%)
Sep 15, 2010 23.73 24.06 23.58 23.83 619,350 -0.02(-0.08%)
Sep 14, 2010 23.85 23.96 23.72 23.85 758,700 -0.03(-0.12%)
Sep 13, 2010 23.59 23.95 23.52 23.88 795,763 +0.49(+2.09%)
Sep 10, 2010 23.54 23.72 23.26 23.39 564,519 -0.12(-0.50%)
Sep 09, 2010 23.56 23.71 23.35 23.51 1,134,082 +0.31(+1.35%)
Sep 08, 2010 23.29 23.42 23.10 23.20 492,522 -0.01(-0.04%)
Sep 07, 2010 22.72 23.41 22.65 23.21 110 +0.49(+2.15%)
Sep 03, 2010 22.81 22.96 22.58 22.72 410,437 +0.13(+0.56%)
Sep 02, 2010 22.59 22.67 22.41 22.59 528,872 +0.05(+0.22%)
Sep 01, 2010 22.32 22.69 22.28 22.54 746,709 +0.66(+3.01%)
Aug 31, 2010 21.91 22.13 21.67 21.89 4,488 -0.08(-0.38%)
Aug 30, 2010 22.35 22.51 21.90 21.97 536,627 -0.45(-2.00%)
Aug 27, 2010 22.42 22.47 21.82 22.42 535,324 +0.29(+1.32%)
Aug 26, 2010 22.51 22.55 22.02 22.13 697,370 -0.08(-0.35%)
Aug 25, 2010 21.66 22.31 21.49 22.20 783,249 +0.41(+1.88%)
Aug 24, 2010 22.04 22.06 21.64 21.79 343 -0.55(-2.45%)
Aug 23, 2010 22.79 23.08 22.31 22.34 377,188 -0.40(-1.76%)
Aug 20, 2010 22.78 22.84 22.48 22.74 358,734 -0.20(-0.85%)
Aug 19, 2010 23.22 23.22 22.67 22.94 138 -0.36(-1.55%)
Aug 18, 2010 23.27 23.46 23.00 23.30 423,215 +0.03(+0.13%)
Aug 17, 2010 23.27 23.42 23.17 23.27 616,577 +0.27(+1.19%)
Aug 16, 2010 23.13 23.34 22.95 22.99 502,837 -0.33(-1.42%)
Aug 13, 2010 23.33 23.50 23.03 23.33 617,909 +0.18(+0.76%)
Aug 12, 2010 23.28 23.51 23.02 23.15 697,998 -0.43(-1.82%)
Aug 11, 2010 24.67 24.67 23.52 23.58 110 -1.57(-6.25%)
Aug 10, 2010 25.37 25.40 24.80 25.15 929,351 -0.59(-2.28%)
Aug 09, 2010 24.83 25.97 24.64 25.74 1,897,773 +0.98(+3.94%)
Aug 06, 2010 24.76 24.76 24.11 24.76 473,849 +0.26(+1.08%)
Aug 05, 2010 24.54 24.76 24.20 24.50 789,498 -0.12(-0.48%)
Aug 04, 2010 24.57 24.78 24.47 24.61 554,187 +0.07(+0.28%)
Aug 03, 2010 24.53 24.67 24.14 24.55 448,379 -0.04(-0.16%)
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.