Aecom Technology Corp (NY: ACM )

65.39 USD -0.53 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.06 30.12 29.05 29.13 524,251 -0.89(-2.96%)
Aug 29, 2013 30.00 30.36 29.95 30.02 464,947 +0.02(+0.07%)
Aug 28, 2013 29.91 30.14 29.74 30.00 403,741 +0.21(+0.70%)
Aug 27, 2013 30.32 30.46 29.74 29.79 481,728 -0.87(-2.84%)
Aug 26, 2013 30.73 30.93 30.61 30.66 446,146 -0.08(-0.26%)
Aug 23, 2013 30.89 30.96 30.58 30.74 564,758 -0.08(-0.26%)
Aug 22, 2013 30.19 30.99 30.18 30.82 510,286 +0.63(+2.09%)
Aug 21, 2013 29.77 30.45 29.77 30.19 686,941 +0.32(+1.07%)
Aug 20, 2013 29.18 29.94 29.16 29.87 784,144 +0.69(+2.36%)
Aug 19, 2013 29.69 29.85 29.13 29.18 504,771 -0.55(-1.85%)
Aug 16, 2013 29.46 30.00 29.41 29.73 524,068 +0.17(+0.58%)
Aug 15, 2013 29.68 29.80 29.48 29.56 570,698 -0.32(-1.07%)
Aug 14, 2013 29.98 30.11 29.77 29.88 315,989 -0.12(-0.40%)
Aug 13, 2013 30.01 30.25 29.81 30.00 614,604 +0.00(+0.00%)
Aug 12, 2013 29.79 30.34 29.68 30.00 756,410 -0.06(-0.20%)
Aug 09, 2013 29.89 30.23 29.84 30.06 724,013 +0.06(+0.20%)
Aug 08, 2013 29.72 30.06 29.62 30.00 922,208 +0.51(+1.73%)
Aug 07, 2013 29.48 30.42 29.03 29.49 1,178,051 +0.13(+0.44%)
Aug 06, 2013 33.55 33.62 29.03 29.36 3,403,392 -5.84(-16.59%)
Aug 05, 2013 34.76 35.22 34.52 35.20 1,302,411 +0.28(+0.80%)
Aug 02, 2013 34.81 34.99 34.44 34.92 504,384 -0.14(-0.40%)
Aug 01, 2013 34.00 35.24 33.94 35.06 1,142,633 +1.16(+3.42%)
Jul 31, 2013 33.49 34.29 33.48 33.90 493,548 +0.52(+1.56%)
Jul 30, 2013 33.18 33.41 32.86 33.38 1,014,095 +0.38(+1.15%)
Jul 29, 2013 33.55 33.76 32.96 33.00 370,156 -0.58(-1.73%)
Jul 26, 2013 33.91 34.09 33.50 33.58 321,413 -0.56(-1.64%)
Jul 25, 2013 34.00 34.22 33.80 34.14 469,117 -0.20(-0.58%)
Jul 24, 2013 34.53 34.64 34.30 34.34 642,751 -0.10(-0.29%)
Jul 23, 2013 34.39 34.62 34.25 34.44 567,492 +0.02(+0.06%)
Jul 22, 2013 34.17 34.61 34.05 34.42 554,941 +0.37(+1.09%)
Jul 19, 2013 33.72 34.11 33.65 34.05 736,408 +0.26(+0.77%)
Jul 18, 2013 33.10 33.98 33.10 33.79 832,142 +0.71(+2.15%)
Jul 17, 2013 32.63 33.15 32.63 33.08 579,135 +0.64(+1.97%)
Jul 16, 2013 32.75 32.96 32.35 32.44 500,361 -0.28(-0.86%)
Jul 15, 2013 32.42 32.90 32.32 32.72 437,704 +0.21(+0.65%)
Jul 12, 2013 32.46 32.72 32.32 32.51 406,830 -0.02(-0.06%)
Jul 11, 2013 32.54 32.95 32.44 32.53 421,531 +0.29(+0.90%)
Jul 10, 2013 32.00 32.48 31.89 32.24 432,702 -0.13(-0.40%)
Jul 09, 2013 31.96 32.62 31.66 32.37 879,258 +0.71(+2.24%)
Jul 08, 2013 32.00 32.00 31.58 31.66 248,071 -0.24(-0.75%)
Jul 05, 2013 31.70 31.92 31.25 31.90 461,045 +0.37(+1.17%)
Jul 03, 2013 31.41 31.66 31.33 31.53 584,123 -0.03(-0.10%)
Jul 02, 2013 31.54 31.96 31.36 31.56 540,838 -0.13(-0.41%)
Jul 01, 2013 31.70 31.98 31.48 31.69 818,383 -0.10(-0.31%)
Jun 28, 2013 31.51 31.91 31.19 31.79 1,342,254 +1.00(+3.25%)
Jun 26, 2013 30.79 30.97 30.26 30.79 919,134 +0.37(+1.22%)
Jun 25, 2013 30.00 30.61 29.92 30.42 994,663 +0.85(+2.87%)
Jun 24, 2013 29.53 29.84 29.24 29.57 716,487 -0.30(-1.00%)
Jun 21, 2013 30.45 30.45 29.72 29.87 1,189,604 -0.41(-1.35%)
Jun 20, 2013 31.00 31.12 30.22 30.28 984,543 -1.13(-3.60%)
Jun 19, 2013 31.19 31.93 31.13 31.41 1,327,686 +0.13(+0.42%)
Jun 18, 2013 30.92 31.35 30.87 31.28 539,653 +0.50(+1.62%)
Jun 17, 2013 30.92 31.12 30.61 30.78 471,479 +0.21(+0.69%)
Jun 14, 2013 30.62 31.08 30.53 30.57 407,255 -0.04(-0.13%)
Jun 13, 2013 30.00 30.75 29.90 30.61 457,642 +0.51(+1.69%)
Jun 12, 2013 30.81 30.95 30.01 30.10 288,469 -0.32(-1.05%)
Jun 11, 2013 30.70 31.12 30.38 30.42 441,154 -0.56(-1.81%)
Jun 10, 2013 31.04 31.19 30.59 30.98 404,716 -0.02(-0.06%)
Jun 07, 2013 30.69 31.06 30.38 31.00 548,104 +0.55(+1.81%)
Jun 06, 2013 30.05 30.50 29.98 30.45 483,490 +0.42(+1.40%)
Jun 05, 2013 30.29 30.50 29.95 30.03 503,899 -0.27(-0.89%)
Jun 04, 2013 30.46 30.69 29.93 30.30 532,818 -0.20(-0.66%)
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.