Aecom Technology Corp (NY: ACM )

59.93 USD -1.29 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.63 33.14 32.29 33.03 1,547,978 +0.35(+1.07%)
May 28, 2015 32.35 32.69 32.01 32.68 1,082,462 +0.18(+0.55%)
May 27, 2015 32.71 32.85 32.29 32.50 2,500,807 +0.16(+0.49%)
May 26, 2015 32.75 32.78 32.10 32.34 1,153,968 -0.61(-1.85%)
May 22, 2015 33.15 32.95 32.95 32.95 1,129,900 -0.35(-1.05%)
May 21, 2015 33.86 34.15 33.28 33.30 1,936,613 -0.48(-1.42%)
May 20, 2015 33.55 33.98 33.35 33.78 1,681,220 +0.23(+0.69%)
May 19, 2015 33.96 34.00 33.17 33.55 1,212,948 -0.41(-1.21%)
May 18, 2015 33.51 34.00 33.30 33.96 1,436,899 +0.38(+1.13%)
May 15, 2015 33.76 33.87 33.19 33.58 1,475,599 -0.28(-0.83%)
May 14, 2015 33.41 34.00 33.23 33.86 2,258,015 +0.69(+2.08%)
May 13, 2015 31.25 33.54 31.10 33.17 3,496,895 +2.20(+7.10%)
May 12, 2015 31.24 32.17 30.30 30.97 3,914,738 -0.78(-2.46%)
May 11, 2015 31.54 31.85 31.43 31.75 1,419,139 +0.14(+0.44%)
May 08, 2015 32.00 32.18 31.47 31.61 1,198,990 +0.01(+0.03%)
May 07, 2015 31.12 31.76 31.12 31.60 1,299,652 +0.46(+1.48%)
May 06, 2015 31.46 31.50 30.94 31.14 960,567 -0.11(-0.35%)
May 05, 2015 31.91 32.28 31.13 31.25 1,102,840 -0.67(-2.10%)
May 04, 2015 31.91 32.30 31.77 31.92 1,105,094 +0.03(+0.09%)
May 01, 2015 31.42 31.96 31.19 31.89 1,297,543 +0.33(+1.05%)
Apr 30, 2015 32.61 32.77 31.42 31.56 2,369,010 -1.20(-3.66%)
Apr 29, 2015 32.81 33.02 32.58 32.76 1,136,221 -0.21(-0.64%)
Apr 28, 2015 33.11 33.32 32.58 32.97 1,385,855 -0.23(-0.69%)
Apr 27, 2015 33.28 33.62 33.13 33.20 1,284,897 +0.02(+0.06%)
Apr 24, 2015 33.40 33.40 33.11 33.18 629,534 -0.22(-0.66%)
Apr 23, 2015 32.90 33.44 32.71 33.40 986,250 +0.46(+1.40%)
Apr 22, 2015 32.59 33.02 32.27 32.94 788,856 +0.36(+1.10%)
Apr 21, 2015 32.71 32.84 32.45 32.58 782,841 -0.05(-0.15%)
Apr 20, 2015 32.86 33.11 32.56 32.63 857,042 -0.16(-0.49%)
Apr 17, 2015 33.18 33.36 32.72 32.79 1,301,238 -0.60(-1.80%)
Apr 16, 2015 33.49 33.58 33.23 33.39 1,337,889 -0.29(-0.86%)
Apr 15, 2015 33.27 33.92 33.10 33.68 1,590,946 +0.53(+1.60%)
Apr 14, 2015 32.85 33.17 32.71 33.15 807,332 +0.28(+0.85%)
Apr 13, 2015 32.63 33.27 32.50 32.87 1,489,934 +0.24(+0.74%)
Apr 10, 2015 32.41 32.69 32.23 32.63 1,038,437 +0.34(+1.05%)
Apr 09, 2015 31.64 32.34 31.64 32.29 1,085,607 +0.64(+2.02%)
Apr 08, 2015 31.59 31.82 31.37 31.65 1,155,640 +0.07(+0.22%)
Apr 07, 2015 31.51 31.75 31.38 31.58 1,043,472 +0.05(+0.16%)
Apr 06, 2015 30.98 31.72 30.92 31.53 1,627,659 +0.45(+1.45%)
Apr 02, 2015 30.86 31.08 31.08 31.08 776,600 +0.18(+0.58%)
Apr 01, 2015 30.79 31.04 30.66 30.90 1,200,033 +0.08(+0.26%)
Mar 31, 2015 30.84 30.95 30.51 30.82 2,084,509 -0.14(-0.45%)
Mar 30, 2015 30.76 31.06 30.45 30.96 1,336,920 +0.34(+1.11%)
Mar 27, 2015 30.79 30.84 30.43 30.62 924,327 -0.17(-0.55%)
Mar 26, 2015 30.84 31.07 30.70 30.79 760,214 -0.15(-0.48%)
Mar 25, 2015 31.23 31.23 30.84 30.94 981,692 -0.13(-0.42%)
Mar 24, 2015 31.19 31.19 30.86 31.07 1,372,763 -0.13(-0.42%)
Mar 23, 2015 31.03 31.32 30.96 31.20 1,210,780 +0.11(+0.35%)
Mar 20, 2015 30.49 31.14 30.41 31.09 2,502,534 +0.88(+2.91%)
Mar 19, 2015 30.15 30.33 29.49 30.21 1,537,165 -0.18(-0.59%)
Mar 18, 2015 29.51 30.55 29.41 30.39 1,575,124 +0.73(+2.46%)
Mar 17, 2015 29.14 29.73 29.01 29.66 1,275,526 +0.33(+1.13%)
Mar 16, 2015 29.13 29.34 28.76 29.33 1,405,508 +0.24(+0.83%)
Mar 13, 2015 29.41 29.54 28.84 29.09 1,602,004 -0.49(-1.66%)
Mar 12, 2015 29.43 29.88 29.29 29.58 1,041,520 +0.22(+0.75%)
Mar 11, 2015 29.38 29.44 28.95 29.36 2,056,187 +0.01(+0.03%)
Mar 10, 2015 28.78 29.45 28.61 29.35 1,911,730 +0.33(+1.14%)
Mar 09, 2015 29.40 29.42 28.91 29.02 1,146,473 -0.35(-1.19%)
Mar 06, 2015 29.23 29.85 29.14 29.37 2,089,123 -0.03(-0.10%)
Mar 05, 2015 30.01 30.03 29.33 29.40 1,442,314 -0.65(-2.16%)
Mar 04, 2015 30.00 30.14 29.78 30.05 1,756,863 -0.09(-0.30%)
Mar 03, 2015 30.09 30.45 30.05 30.14 2,028,466 -0.09(-0.30%)
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.