Aecom Technology Corp (NY: ACM )

61.51 USD -0.26 (-0.42%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.38 25.68 25.26 25.38 928,832 -0.28(-1.09%)
May 27, 2010 24.84 25.67 24.62 25.66 855,052 +1.26(+5.16%)
May 26, 2010 24.88 25.23 24.38 24.40 974,764 -0.45(-1.81%)
May 25, 2010 24.33 24.88 24.04 24.85 1,084,323 -0.09(-0.36%)
May 24, 2010 25.43 25.49 24.94 24.94 691,307 -0.63(-2.46%)
May 21, 2010 24.55 25.57 24.50 25.57 1,023,754 +0.65(+2.61%)
May 20, 2010 25.25 25.62 24.92 24.92 1,139,900 -1.29(-4.92%)
May 19, 2010 26.52 26.85 26.02 26.21 997,554 -0.34(-1.28%)
May 18, 2010 27.11 27.39 26.43 26.55 735,431 -0.22(-0.82%)
May 17, 2010 27.00 27.28 26.12 26.77 724,326 -0.07(-0.26%)
May 14, 2010 26.84 27.74 26.55 26.84 853,941 -1.09(-3.90%)
May 13, 2010 28.15 28.58 27.71 27.93 922,422 -0.20(-0.71%)
May 12, 2010 27.45 28.34 27.45 28.13 661,803 +0.75(+2.74%)
May 11, 2010 27.85 28.13 27.37 27.38 1,297,675 +0.00(+0.00%)
May 10, 2010 27.41 27.47 27.20 27.38 1,380,927 +0.98(+3.71%)
May 07, 2010 28.03 28.20 26.20 26.40 2,011,892 -1.59(-5.68%)
May 06, 2010 29.35 29.68 26.25 27.99 1,816,095 -0.89(-3.08%)
May 05, 2010 29.20 29.60 28.84 28.88 587,357 -0.65(-2.20%)
May 04, 2010 30.05 30.11 29.00 29.53 621,325 -0.92(-3.02%)
May 03, 2010 29.78 30.47 29.78 30.45 376,466 +0.38(+1.26%)
Apr 30, 2010 30.64 30.87 30.04 30.07 614,513 -0.49(-1.60%)
Apr 29, 2010 30.18 30.70 29.93 30.56 394,143 +0.57(+1.90%)
Apr 28, 2010 30.04 30.32 29.79 29.99 379,823 -0.02(-0.07%)
Apr 27, 2010 30.34 30.90 29.93 30.01 624,739 -0.61(-1.99%)
Apr 26, 2010 30.62 30.91 30.34 30.62 496,584 -0.10(-0.33%)
Apr 23, 2010 30.71 30.89 30.45 30.72 548,061 -0.01(-0.03%)
Apr 22, 2010 29.70 30.75 29.60 30.73 1,010,971 +0.77(+2.57%)
Apr 21, 2010 29.51 30.00 29.49 29.96 562,946 +0.39(+1.32%)
Apr 20, 2010 29.09 29.61 29.00 29.57 481,979 +0.70(+2.42%)
Apr 19, 2010 28.91 29.14 28.68 28.87 439,516 -0.18(-0.62%)
Apr 16, 2010 28.64 29.63 28.64 29.05 555,020 -0.45(-1.53%)
Apr 15, 2010 29.38 29.58 29.36 29.50 451,359 +0.00(+0.00%)
Apr 14, 2010 29.51 29.68 29.30 29.50 520,098 +0.02(+0.07%)
Apr 13, 2010 29.06 29.55 28.96 29.48 637,533 +0.38(+1.31%)
Apr 12, 2010 28.82 29.13 28.60 29.10 387,410 +0.35(+1.22%)
Apr 09, 2010 28.63 28.78 28.52 28.75 543,082 +0.13(+0.45%)
Apr 08, 2010 28.60 28.84 28.50 28.62 404,575 -0.07(-0.24%)
Apr 07, 2010 29.05 29.16 28.46 28.69 451,287 -0.54(-1.85%)
Apr 06, 2010 29.11 29.32 28.86 29.23 470,415 -0.06(-0.20%)
Apr 05, 2010 29.21 29.38 28.99 29.29 493,930 +0.03(+0.10%)
Apr 01, 2010 28.59 29.26 29.26 29.26 684,700 +0.89(+3.14%)
Mar 31, 2010 28.53 28.68 28.35 28.37 546,783 -0.30(-1.05%)
Mar 30, 2010 29.03 29.42 28.66 28.67 578,575 -0.42(-1.44%)
Mar 29, 2010 29.38 29.45 28.99 29.09 605,079 -0.30(-1.02%)
Mar 26, 2010 29.46 29.64 29.25 29.39 859,218 -0.06(-0.20%)
Mar 25, 2010 29.62 29.65 29.30 29.45 792,457 -0.08(-0.27%)
Mar 24, 2010 29.70 29.75 29.46 29.53 424,434 -0.25(-0.84%)
Mar 23, 2010 29.59 29.83 29.37 29.78 604,562 +0.27(+0.91%)
Mar 22, 2010 29.21 29.69 28.90 29.51 891,647 +0.16(+0.55%)
Mar 19, 2010 28.60 29.36 28.60 29.35 1,545,452 +0.78(+2.73%)
Mar 18, 2010 28.80 28.97 28.47 28.57 424,048 -0.22(-0.76%)
Mar 17, 2010 28.52 29.05 28.52 28.79 574,654 +0.41(+1.44%)
Mar 16, 2010 28.09 28.39 27.95 28.38 541,703 +0.25(+0.89%)
Mar 15, 2010 28.02 28.20 28.00 28.13 981,546 -0.20(-0.71%)
Mar 12, 2010 28.31 28.48 27.96 28.33 564,564 +0.04(+0.14%)
Mar 11, 2010 28.23 28.31 27.70 28.29 360,985 -0.07(-0.25%)
Mar 10, 2010 28.19 28.40 28.05 28.36 458,896 +0.11(+0.39%)
Mar 09, 2010 28.14 28.52 28.13 28.25 387,907 -0.08(-0.28%)
Mar 08, 2010 28.71 28.71 28.27 28.33 427,416 -0.34(-1.19%)
Mar 05, 2010 28.34 28.79 28.24 28.67 473,458 +0.52(+1.85%)
Mar 04, 2010 27.91 28.18 27.52 28.15 627,143 +0.11(+0.39%)
Mar 03, 2010 27.16 28.13 27.16 28.04 948,708 +0.84(+3.09%)
Mar 02, 2010 27.24 27.37 27.00 27.20 449,895 -0.09(-0.33%)
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.