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 (%)
Jan 30, 2015 25.12 25.24 24.59 24.81 1,994,367 -0.52(-2.04%)
Jan 29, 2015 25.70 25.73 24.99 25.33 1,952,428 -0.27(-1.07%)
Jan 28, 2015 26.16 26.20 25.56 25.60 1,590,922 -0.41(-1.58%)
Jan 27, 2015 25.48 26.02 25.32 26.01 1,130,640 -0.01(-0.04%)
Jan 26, 2015 25.39 26.05 25.09 26.02 1,188,465 +0.68(+2.70%)
Jan 23, 2015 25.52 26.27 25.30 25.34 1,870,664 -0.27(-1.07%)
Jan 22, 2015 25.52 25.77 24.94 25.61 2,280,699 +0.16(+0.61%)
Jan 21, 2015 25.15 25.71 25.14 25.45 2,079,270 +0.27(+1.08%)
Jan 20, 2015 25.13 25.22 24.71 25.18 1,479,475 +0.00(+0.00%)
Jan 16, 2015 24.22 25.43 24.22 25.18 2,310,466 +0.86(+3.53%)
Jan 15, 2015 25.49 25.75 24.26 24.32 2,555,609 -1.05(-4.15%)
Jan 14, 2015 25.79 25.85 24.86 25.38 3,500,157 -0.99(-3.74%)
Jan 13, 2015 27.35 27.76 26.13 26.36 2,023,842 -0.85(-3.12%)
Jan 12, 2015 28.01 28.03 26.85 27.21 4,585,329 -0.80(-2.86%)
Jan 09, 2015 29.99 30.16 27.88 28.01 2,450,099 -1.49(-5.06%)
Jan 08, 2015 28.77 29.55 28.64 29.50 1,700,585 +0.89(+3.10%)
Jan 07, 2015 28.39 28.85 28.05 28.62 984,808 +0.58(+2.05%)
Jan 06, 2015 28.51 28.89 27.92 28.04 1,192,022 -0.28(-1.00%)
Jan 05, 2015 29.28 29.28 28.10 28.32 1,035,881 -1.30(-4.38%)
Jan 02, 2015 29.64 30.23 29.38 29.62 580,813 -0.02(-0.07%)
Dec 31, 2014 30.07 29.64 29.64 29.64 558,418 -0.39(-1.30%)
Dec 30, 2014 29.96 30.26 29.89 30.03 545,876 -0.12(-0.39%)
Dec 29, 2014 29.52 30.35 29.52 30.15 686,025 +0.59(+1.98%)
Dec 26, 2014 29.84 30.01 29.52 29.56 574,560 -0.17(-0.56%)
Dec 24, 2014 29.69 29.73 29.73 29.73 417,020 +0.06(+0.20%)
Dec 23, 2014 29.28 29.78 29.24 29.67 903,512 +0.50(+1.71%)
Dec 22, 2014 28.53 29.17 28.12 29.17 1,109,119 +0.64(+2.26%)
Dec 19, 2014 28.92 29.03 28.51 28.53 2,508,665 -0.45(-1.55%)
Dec 18, 2014 28.91 29.03 28.01 28.98 1,730,392 +0.63(+2.24%)
Dec 17, 2014 27.91 28.41 27.49 28.34 2,122,936 +0.51(+1.82%)
Dec 16, 2014 28.26 29.00 27.80 27.83 2,089,788 -0.68(-2.40%)
Dec 15, 2014 28.95 29.53 28.49 28.52 1,579,725 -0.18(-0.61%)
Dec 12, 2014 28.50 28.94 28.20 28.69 2,443,997 -0.12(-0.41%)
Dec 11, 2014 28.77 29.49 28.61 28.81 1,505,317 +0.20(+0.68%)
Dec 10, 2014 29.31 29.34 28.54 28.62 1,445,521 -1.02(-3.46%)
Dec 09, 2014 28.99 29.66 28.82 29.64 1,209,594 +0.20(+0.66%)
Dec 08, 2014 30.02 30.41 29.32 29.45 1,702,673 -0.63(-2.11%)
Dec 05, 2014 29.72 30.28 29.49 30.08 964,391 +0.31(+1.05%)
Dec 04, 2014 30.09 30.48 29.71 29.77 1,391,719 -0.45(-1.49%)
Dec 03, 2014 30.04 30.56 29.78 30.22 1,528,918 +0.40(+1.34%)
Dec 02, 2014 28.82 29.82 28.77 29.82 2,019,212 +0.87(+3.00%)
Dec 01, 2014 31.13 31.13 28.07 28.95 5,024,583 -2.29(-7.34%)
Nov 28, 2014 32.54 32.54 31.02 31.24 1,243,412 -1.54(-4.70%)
Nov 26, 2014 33.08 32.78 32.78 32.78 1,812,348 -0.31(-0.94%)
Nov 25, 2014 33.06 33.42 32.72 33.10 1,975,222 +0.20(+0.62%)
Nov 24, 2014 32.91 33.02 32.58 32.89 1,254,530 -0.03(-0.09%)
Nov 21, 2014 33.06 33.30 32.51 32.92 1,229,617 +0.32(+0.99%)
Nov 20, 2014 31.40 32.64 31.40 32.60 1,314,662 +0.97(+3.05%)
Nov 19, 2014 31.60 31.76 31.18 31.63 1,189,348 +0.01(+0.03%)
Nov 18, 2014 31.27 32.14 31.25 31.62 2,069,263 +0.39(+1.25%)
Nov 17, 2014 31.45 31.57 31.00 31.23 1,421,697 -0.30(-0.96%)
Nov 14, 2014 31.35 31.78 30.74 31.53 1,296,222 +0.18(+0.56%)
Nov 13, 2014 31.49 31.91 31.06 31.36 1,523,987 -0.09(-0.28%)
Nov 12, 2014 29.86 31.64 29.55 31.45 3,335,163 +1.69(+5.67%)
Nov 11, 2014 31.62 31.73 29.41 29.76 4,879,862 -2.23(-6.99%)
Nov 10, 2014 32.19 32.69 31.82 31.99 1,319,073 -0.21(-0.67%)
Nov 07, 2014 31.97 32.29 31.94 32.21 1,191,178 +0.21(+0.67%)
Nov 06, 2014 31.82 32.15 31.70 31.99 1,171,133 +0.20(+0.64%)
Nov 05, 2014 31.85 31.96 31.44 31.79 1,148,955 +0.24(+0.77%)
Nov 04, 2014 31.91 32.19 31.47 31.54 2,332,981 -0.56(-1.73%)
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.