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 (%)
Jan 30, 2009 26.48 26.48 24.51 25.31 0 -0.66(-2.54%)
Jan 29, 2009 27.37 27.38 25.58 25.97 693,750 -1.54(-5.60%)
Jan 28, 2009 27.62 27.89 26.90 27.51 828,800 +0.76(+2.84%)
Jan 27, 2009 26.84 27.09 26.00 26.75 644,931 +0.39(+1.48%)
Jan 26, 2009 25.98 27.17 25.51 26.36 1,354,553 +0.72(+2.81%)
Jan 23, 2009 24.28 26.15 24.01 25.64 1,102,307 +0.64(+2.56%)
Jan 22, 2009 25.45 25.68 24.15 25.00 1,323,455 -1.40(-5.30%)
Jan 21, 2009 25.72 26.44 25.01 26.40 936,666 +1.39(+5.56%)
Jan 20, 2009 26.30 26.32 24.83 25.01 1,174,709 -1.59(-5.98%)
Jan 16, 2009 25.90 26.70 25.23 26.60 1,460,856 +1.50(+5.98%)
Jan 15, 2009 24.10 25.58 22.64 25.10 2,145,900 +0.66(+2.70%)
Jan 14, 2009 27.69 27.69 23.95 24.44 3,356,900 -3.59(-12.81%)
Jan 13, 2009 27.15 28.21 26.46 28.03 1,101,929 +0.61(+2.22%)
Jan 12, 2009 29.89 29.89 27.15 27.42 1,456,879 -2.18(-7.36%)
Jan 09, 2009 29.50 30.13 28.07 29.60 1,643,093 +0.44(+1.51%)
Jan 08, 2009 28.23 29.80 28.02 29.16 1,348,403 +0.57(+1.99%)
Jan 07, 2009 30.04 30.04 28.00 28.59 2,009,576 -2.09(-6.81%)
Jan 06, 2009 32.33 32.33 30.43 30.68 1,385,190 -0.75(-2.39%)
Jan 05, 2009 32.27 32.27 30.80 31.43 1,515,306 -0.91(-2.81%)
Jan 02, 2009 30.99 32.92 30.34 32.34 0 +1.61(+5.24%)
Jan 01, 2009 28.35 31.02 28.25 30.73 0 +0.00(+0.00%)
Dec 31, 2008 28.35 31.02 28.25 30.73 2,111,758 +2.73(+9.75%)
Dec 30, 2008 29.03 30.17 28.00 28.00 2,541,974 -1.20(-4.11%)
Dec 29, 2008 30.35 30.36 28.69 29.20 960,120 -0.93(-3.09%)
Dec 26, 2008 29.76 30.37 28.85 30.13 933,782 +1.40(+4.87%)
Dec 24, 2008 29.12 29.13 28.00 28.73 368,406 +0.01(+0.03%)
Dec 23, 2008 27.93 29.55 27.36 28.72 952,869 +0.60(+2.13%)
Dec 22, 2008 28.89 29.36 27.77 28.12 1,031,984 -1.08(-3.70%)
Dec 19, 2008 29.86 29.86 28.30 29.20 1,146,138 -0.31(-1.05%)
Dec 18, 2008 30.57 30.74 28.11 29.51 1,254,029 -0.49(-1.63%)
Dec 17, 2008 28.51 31.71 28.19 30.00 2,589,827 +0.95(+3.27%)
Dec 16, 2008 26.53 29.23 26.53 29.05 1,499,131 +3.11(+11.99%)
Dec 15, 2008 28.81 29.39 25.84 25.94 1,747,405 -2.75(-9.59%)
Dec 12, 2008 27.71 28.69 27.04 28.69 1,202,711 +0.04(+0.14%)
Dec 11, 2008 28.80 30.00 28.27 28.65 1,254,753 -0.58(-1.98%)
Dec 10, 2008 30.00 30.30 28.75 29.23 1,719,968 -0.17(-0.58%)
Dec 09, 2008 30.69 30.69 29.00 29.40 1,782,907 -1.10(-3.61%)
Dec 08, 2008 28.65 31.05 26.80 30.50 3,495,449 +2.91(+10.55%)
Dec 05, 2008 24.66 27.69 23.92 27.59 1,934,413 +2.30(+9.09%)
Dec 04, 2008 26.20 26.91 24.96 25.29 1,242,179 -0.90(-3.44%)
Dec 03, 2008 24.96 26.50 24.26 26.19 992,121 +0.57(+2.22%)
Dec 02, 2008 24.64 26.06 24.44 25.62 1,202,729 +1.68(+7.02%)
Dec 01, 2008 26.30 26.30 23.80 23.94 1,259,938 -2.55(-9.63%)
Nov 28, 2008 26.37 26.62 25.83 26.49 621,777 -0.29(-1.08%)
Nov 26, 2008 26.47 27.20 25.63 26.78 1,492,381 +0.01(+0.04%)
Nov 25, 2008 24.50 26.96 23.37 26.77 2,326,358 +2.12(+8.60%)
Nov 24, 2008 21.25 25.47 21.25 24.65 2,177,778 +3.55(+16.82%)
Nov 21, 2008 21.44 21.59 19.76 21.10 1,212,121 +0.62(+3.03%)
Nov 20, 2008 20.35 21.83 19.51 20.48 1,087,601 -0.29(-1.40%)
Nov 19, 2008 19.84 21.30 19.70 20.77 1,284,038 +1.17(+5.97%)
Nov 18, 2008 19.53 20.29 18.98 19.60 695,653 +0.26(+1.34%)
Nov 17, 2008 19.80 20.38 18.96 19.34 558,608 -0.47(-2.37%)
Nov 14, 2008 21.29 21.29 19.50 19.81 947,175 -1.70(-7.90%)
Nov 13, 2008 19.12 21.76 18.01 21.51 1,959,269 +2.73(+14.54%)
Nov 12, 2008 17.61 19.15 17.07 18.78 1,309,936 +1.18(+6.70%)
Nov 11, 2008 17.09 17.75 16.90 17.60 578,084 +0.29(+1.68%)
Nov 10, 2008 17.28 18.17 17.04 17.31 570,295 +0.43(+2.55%)
Nov 07, 2008 16.44 16.88 16.02 16.88 489,540 +0.56(+3.43%)
Nov 06, 2008 17.32 17.50 16.27 16.32 384,834 -0.99(-5.72%)
Nov 05, 2008 19.01 19.22 17.25 17.31 412,224 -2.08(-10.73%)
Nov 04, 2008 17.92 19.48 17.92 19.39 596,088 +1.73(+9.80%)
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.