Aecom Technology Corp (NY: ACM )

61.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.58 22.95 22.53 22.72 833,863 +0.21(+0.93%)
Aug 30, 2011 22.00 22.61 21.90 22.51 740,386 +0.21(+0.94%)
Aug 29, 2011 21.58 22.40 21.58 22.30 892,950 +1.08(+5.09%)
Aug 26, 2011 20.48 21.62 20.20 21.22 1,108,338 +0.61(+2.96%)
Aug 25, 2011 21.05 21.33 20.49 20.61 1,200,502 -0.40(-1.90%)
Aug 24, 2011 19.92 21.14 19.85 21.01 1,348,171 +0.98(+4.89%)
Aug 23, 2011 19.22 20.04 19.00 20.03 1,102,441 +1.05(+5.53%)
Aug 22, 2011 19.12 19.30 18.89 18.98 1,240,971 +0.34(+1.82%)
Aug 19, 2011 18.57 19.55 18.51 18.64 1,957,965 -0.18(-0.96%)
Aug 18, 2011 19.45 19.45 18.51 18.82 2,788,461 -1.31(-6.51%)
Aug 17, 2011 20.33 20.54 19.84 20.13 1,945,597 +0.61(+3.12%)
Aug 16, 2011 19.82 19.98 19.20 19.52 1,215,041 -0.42(-2.11%)
Aug 15, 2011 19.69 20.18 19.66 19.94 1,276,175 +0.50(+2.57%)
Aug 12, 2011 19.63 19.87 19.20 19.44 1,152,300 +0.01(+0.05%)
Aug 11, 2011 19.35 19.82 19.16 19.43 1,749,600 +0.26(+1.36%)
Aug 10, 2011 18.67 20.09 18.35 19.17 2,450,377 +0.02(+0.10%)
Aug 09, 2011 19.85 19.18 17.84 19.15 2,231,223 +1.06(+5.86%)
Aug 08, 2011 19.85 20.06 18.00 18.09 1,985,626 -2.26(-11.11%)
Aug 05, 2011 21.72 21.84 20.07 20.35 2,462,381 -1.04(-4.86%)
Aug 04, 2011 23.06 23.23 21.33 21.39 1,860,847 -2.33(-9.82%)
Aug 03, 2011 23.58 23.75 23.11 23.72 875,749 +0.14(+0.59%)
Aug 02, 2011 24.24 24.52 23.58 23.58 931,679 -0.84(-3.44%)
Aug 01, 2011 25.09 25.14 24.24 24.42 863,803 -0.32(-1.29%)
Jul 29, 2011 24.87 25.09 24.66 24.74 950,040 -0.37(-1.47%)
Jul 28, 2011 25.21 25.45 25.03 25.11 980,734 -0.12(-0.48%)
Jul 27, 2011 25.99 26.03 25.20 25.23 718,240 -0.80(-3.07%)
Jul 26, 2011 26.41 26.41 25.99 26.03 452,993 -0.44(-1.66%)
Jul 25, 2011 26.19 26.76 26.18 26.47 455,078 -0.04(-0.15%)
Jul 22, 2011 26.38 26.61 26.34 26.51 507,531 -0.04(-0.15%)
Jul 21, 2011 26.38 26.73 26.31 26.55 550,984 +0.37(+1.41%)
Jul 20, 2011 26.37 26.43 26.09 26.18 713,569 -0.15(-0.57%)
Jul 19, 2011 26.18 26.43 26.07 26.33 656,567 +0.37(+1.43%)
Jul 18, 2011 26.17 26.28 25.68 25.96 511,009 -0.35(-1.33%)
Jul 15, 2011 26.23 26.31 25.91 26.31 429,304 +0.17(+0.65%)
Jul 14, 2011 26.64 26.70 26.10 26.14 396,378 -0.35(-1.32%)
Jul 13, 2011 26.73 26.94 26.45 26.49 672,111 -0.13(-0.49%)
Jul 12, 2011 26.88 27.05 26.58 26.62 519,255 -0.39(-1.44%)
Jul 11, 2011 27.50 27.50 26.90 27.01 554,524 -0.88(-3.16%)
Jul 08, 2011 27.80 28.00 27.69 27.89 728,751 -0.29(-1.03%)
Jul 07, 2011 27.89 28.25 27.62 28.18 703,213 +0.45(+1.62%)
Jul 06, 2011 27.44 27.82 27.26 27.73 708,868 +0.22(+0.80%)
Jul 05, 2011 27.52 27.67 27.22 27.51 360,542 -0.11(-0.40%)
Jul 01, 2011 27.30 27.74 27.30 27.62 386,976 +0.28(+1.02%)
Jun 30, 2011 26.99 27.50 26.96 27.34 564,502 +0.36(+1.33%)
Jun 29, 2011 27.00 27.07 26.75 26.98 679,281 +0.05(+0.19%)
Jun 28, 2011 26.42 26.97 26.19 26.93 596,772 +0.54(+2.05%)
Jun 27, 2011 26.31 26.74 26.24 26.39 644,166 -0.01(-0.04%)
Jun 24, 2011 26.91 26.93 26.29 26.40 1,509,696 -0.47(-1.75%)
Jun 23, 2011 26.92 26.96 26.45 26.87 1,076,981 -0.42(-1.54%)
Jun 22, 2011 26.91 27.60 26.90 27.29 588,514 +0.23(+0.85%)
Jun 21, 2011 27.04 27.25 26.88 27.06 782,121 +0.18(+0.67%)
Jun 20, 2011 26.93 27.06 26.84 26.88 1,061,464 -0.60(-2.18%)
Jun 17, 2011 27.77 27.87 27.26 27.48 677,092 -0.04(-0.15%)
Jun 16, 2011 27.43 27.79 27.29 27.52 666,359 +0.05(+0.18%)
Jun 15, 2011 27.65 27.85 27.28 27.47 549,137 -0.51(-1.82%)
Jun 14, 2011 27.76 28.07 27.67 27.98 669,386 +0.64(+2.34%)
Jun 13, 2011 27.30 27.56 27.05 27.34 674,488 +0.08(+0.29%)
Jun 10, 2011 27.42 27.53 27.25 27.26 1,103,127 -0.36(-1.30%)
Jun 09, 2011 27.46 27.90 27.44 27.62 712,796 +0.11(+0.40%)
Jun 08, 2011 27.38 27.66 27.26 27.51 794,139 +0.00(+0.00%)
Jun 07, 2011 27.43 27.70 27.32 27.51 592,604 +0.17(+0.62%)
Jun 06, 2011 27.43 27.54 27.12 27.34 1,425,980 -0.16(-0.58%)
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.