Aecom Technology Corp (NY: ACM )

66.07 USD -0.48 (-0.72%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.76 35.76 34.33 34.93 1,107,900 -1.01(-2.81%)
Sep 27, 2007 33.11 36.14 33.11 35.94 3,798,600 +2.90(+8.78%)
Sep 26, 2007 31.15 33.45 31.15 33.04 2,926,400 +2.04(+6.58%)
Sep 25, 2007 30.00 31.05 29.85 31.00 419,600 +0.81(+2.68%)
Sep 24, 2007 30.36 30.58 30.01 30.19 248,800 -0.28(-0.92%)
Sep 21, 2007 29.93 31.40 29.80 30.47 810,000 +0.53(+1.77%)
Sep 20, 2007 30.81 30.70 29.80 29.94 591,800 -0.87(-2.82%)
Sep 19, 2007 30.64 31.40 30.25 30.81 867,900 +0.58(+1.92%)
Sep 18, 2007 29.06 30.23 29.00 30.23 1,073,500 +1.17(+4.03%)
Sep 17, 2007 27.51 29.47 27.51 29.06 1,150,400 +1.10(+3.93%)
Sep 14, 2007 27.90 27.99 27.51 27.96 337,900 +0.06(+0.22%)
Sep 13, 2007 27.88 28.11 27.55 27.90 498,300 +0.10(+0.36%)
Sep 12, 2007 27.50 28.17 27.25 27.80 822,000 +0.49(+1.79%)
Sep 11, 2007 27.07 27.40 26.97 27.31 436,500 +0.45(+1.68%)
Sep 10, 2007 26.75 26.98 25.82 26.86 379,100 +0.07(+0.26%)
Sep 07, 2007 26.35 26.84 25.75 26.79 524,100 -0.21(-0.78%)
Sep 06, 2007 27.00 27.21 26.65 27.00 303,400 -0.01(-0.04%)
Sep 05, 2007 26.50 27.01 26.30 27.01 413,100 +0.01(+0.04%)
Sep 04, 2007 26.87 27.50 26.93 27.00 398,600 +0.13(+0.48%)
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%)
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.