Aecom Technology Corp (NY: ACM )

66.76 USD -0.24 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.15 27.50 26.75 26.87 720,000 +0.23(+0.86%)
Aug 30, 2007 26.20 26.99 26.15 26.64 401,300 +0.13(+0.49%)
Aug 29, 2007 26.39 26.63 26.01 26.51 314,300 +0.32(+1.22%)
Aug 28, 2007 26.96 27.24 26.07 26.19 235,900 -0.99(-3.64%)
Aug 27, 2007 27.25 27.61 26.90 27.18 268,600 -0.18(-0.66%)
Aug 24, 2007 27.30 27.75 27.00 27.36 547,000 +0.06(+0.22%)
Aug 23, 2007 27.40 27.77 26.51 27.30 500,100 +0.19(+0.70%)
Aug 22, 2007 26.78 27.18 26.42 27.11 869,400 +0.97(+3.71%)
Aug 21, 2007 24.60 26.30 24.60 26.14 612,700 +1.14(+4.56%)
Aug 20, 2007 24.50 25.15 24.36 25.00 493,600 +0.57(+2.33%)
Aug 17, 2007 25.61 25.75 23.77 24.43 849,200 +0.03(+0.12%)
Aug 16, 2007 24.24 24.78 23.00 24.40 1,650,600 -0.35(-1.41%)
Aug 15, 2007 24.75 25.20 24.26 24.75 786,100 -0.01(-0.04%)
Aug 14, 2007 25.15 25.75 24.55 24.76 631,700 -0.39(-1.55%)
Aug 13, 2007 25.10 25.90 25.01 25.15 398,800 +0.05(+0.20%)
Aug 10, 2007 25.32 25.39 23.74 25.10 1,249,300 -0.98(-3.76%)
Aug 09, 2007 26.71 27.25 25.75 26.08 677,300 -0.97(-3.59%)
Aug 08, 2007 27.25 28.28 26.18 27.05 2,003,900 +0.19(+0.71%)
Aug 07, 2007 26.26 27.13 26.20 26.86 627,200 +0.42(+1.59%)
Aug 06, 2007 27.40 27.44 25.56 26.44 1,195,500 -0.59(-2.18%)
Aug 03, 2007 27.16 27.81 26.07 27.03 1,450,900 +0.63(+2.39%)
Aug 02, 2007 26.00 26.50 24.75 26.40 1,399,200 +1.10(+4.35%)
Aug 01, 2007 25.85 26.09 24.33 25.30 827,000 -0.65(-2.50%)
Jul 31, 2007 26.69 27.00 25.85 25.95 571,800 -0.08(-0.31%)
Jul 30, 2007 26.00 26.48 25.46 26.03 668,100 +0.75(+2.97%)
Jul 27, 2007 24.77 25.87 24.53 25.28 503,300 +0.04(+0.16%)
Jul 26, 2007 25.06 25.36 24.31 25.24 711,900 -0.41(-1.60%)
Jul 25, 2007 26.26 27.00 24.30 25.65 965,400 -0.86(-3.24%)
Jul 24, 2007 27.25 27.25 26.35 26.51 786,600 -0.87(-3.18%)
Jul 23, 2007 27.40 27.84 27.08 27.38 568,900 +0.13(+0.48%)
Jul 20, 2007 27.72 27.82 27.20 27.25 524,200 -0.53(-1.91%)
Jul 19, 2007 27.35 28.28 27.35 27.78 718,700 +0.53(+1.94%)
Jul 18, 2007 27.73 27.88 27.02 27.25 425,300 -0.48(-1.73%)
Jul 17, 2007 27.98 28.29 27.69 27.73 395,400 -0.03(-0.11%)
Jul 16, 2007 27.61 29.24 27.60 27.76 875,800 -0.41(-1.46%)
Jul 13, 2007 26.89 28.38 26.76 28.17 710,900 +1.22(+4.53%)
Jul 12, 2007 28.31 27.32 26.62 26.95 497,200 +0.19(+0.71%)
Jul 11, 2007 26.60 27.33 26.43 26.76 1,043,600 +0.26(+0.98%)
Jul 10, 2007 26.75 27.15 26.35 26.50 596,100 -0.18(-0.67%)
Jul 09, 2007 27.20 27.34 26.63 26.68 671,900 -0.04(-0.15%)
Jul 06, 2007 26.35 27.18 26.00 26.72 590,900 +0.37(+1.40%)
Jul 05, 2007 25.85 26.45 25.51 26.35 409,300 +0.66(+2.57%)
Jul 03, 2007 25.55 26.10 25.27 25.69 366,200 +0.31(+1.22%)
Jul 02, 2007 24.88 25.48 24.76 25.38 441,700 +0.57(+2.30%)
Jun 29, 2007 24.80 25.50 24.66 24.81 506,000 +0.24(+0.98%)
Jun 28, 2007 24.66 24.92 24.33 24.57 352,500 -0.09(-0.36%)
Jun 27, 2007 23.35 24.73 23.35 24.66 463,400 +0.73(+3.05%)
Jun 26, 2007 24.69 24.94 23.62 23.93 647,100 -0.67(-2.72%)
Jun 25, 2007 24.35 25.08 24.19 24.60 551,400 +0.39(+1.61%)
Jun 22, 2007 24.55 24.71 24.18 24.21 2,175,200 -0.70(-2.81%)
Jun 21, 2007 25.25 25.27 24.62 24.91 714,900 -0.43(-1.70%)
Jun 20, 2007 25.53 26.20 25.11 25.34 1,421,400 -0.17(-0.67%)
Jun 19, 2007 26.40 26.45 25.10 25.51 1,972,600 -0.49(-1.88%)
Jun 18, 2007 24.98 26.00 24.94 26.00 1,628,200 +1.29(+5.22%)
Jun 15, 2007 23.86 24.82 23.60 24.71 2,268,700 +0.98(+4.13%)
Jun 14, 2007 23.74 24.25 23.42 23.73 1,291,100 +0.43(+1.85%)
Jun 13, 2007 22.65 23.42 22.65 23.30 887,600 +0.67(+2.96%)
Jun 12, 2007 22.20 22.80 22.20 22.63 337,100 -0.10(-0.44%)
Jun 11, 2007 22.50 22.75 21.51 22.73 547,300 +0.31(+1.38%)
Jun 08, 2007 22.50 22.48 22.07 22.42 764,900 -0.35(-1.54%)
Jun 07, 2007 23.04 23.32 22.53 22.77 427,200 -0.34(-1.47%)
Jun 06, 2007 23.10 23.39 22.80 23.11 545,300 -0.30(-1.28%)
Jun 05, 2007 22.85 23.58 22.80 23.41 591,500 +0.11(+0.47%)
Jun 04, 2007 22.79 23.75 22.72 23.30 835,200 +0.26(+1.13%)
Jun 01, 2007 22.60 23.25 22.50 23.04 586,100 +0.14(+0.61%)
May 31, 2007 22.70 23.05 22.04 22.90 950,800 +0.01(+0.04%)
May 30, 2007 22.76 23.10 22.71 22.89 373,600 -0.35(-1.51%)
May 29, 2007 24.10 24.09 23.08 23.24 881,000 -0.27(-1.15%)
May 25, 2007 22.95 23.99 22.95 23.51 400,100 +0.46(+2.00%)
May 24, 2007 23.97 24.00 22.50 23.05 1,107,100 -0.85(-3.56%)
May 23, 2007 24.26 24.60 23.80 23.90 888,400 -0.05(-0.21%)
May 22, 2007 23.65 24.40 23.26 23.95 1,476,300 +0.30(+1.27%)
May 21, 2007 23.00 23.84 22.70 23.65 1,066,200 +0.66(+2.87%)
May 18, 2007 23.25 23.45 22.35 22.99 1,392,700 -0.02(-0.09%)
May 17, 2007 23.09 24.05 22.94 23.01 2,501,800 +0.07(+0.31%)
May 16, 2007 22.59 23.40 22.40 22.94 5,231,900 +1.94(+9.24%)
May 15, 2007 21.85 22.42 20.73 21.00 2,002,500 -1.30(-5.83%)
May 14, 2007 22.00 22.65 21.85 22.30 1,652,800 +0.45(+2.06%)
May 11, 2007 21.13 22.40 21.13 21.85 3,692,300 +0.75(+3.55%)
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.