Aecom Technology Corp (NY: ACM )

67.00 USD +0.50 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 34.90 35.00 33.50 33.77 660,700 -1.07(-3.07%)
Oct 30, 2007 34.79 35.60 34.60 34.84 331,900 +0.04(+0.11%)
Oct 29, 2007 33.93 34.89 33.91 34.80 446,700 +0.98(+2.90%)
Oct 26, 2007 33.41 34.59 33.40 33.82 438,200 +0.52(+1.56%)
Oct 25, 2007 33.03 33.95 32.25 33.30 423,300 +0.15(+0.45%)
Oct 24, 2007 34.07 34.07 32.83 33.15 468,400 -0.86(-2.53%)
Oct 23, 2007 32.81 34.35 32.78 34.01 667,900 +1.63(+5.03%)
Oct 22, 2007 33.00 33.13 31.80 32.38 1,306,300 -1.30(-3.86%)
Oct 19, 2007 34.97 35.00 33.52 33.68 985,700 -1.49(-4.24%)
Oct 18, 2007 35.27 36.00 34.51 35.17 1,017,700 -1.58(-4.30%)
Oct 17, 2007 36.35 36.75 35.90 36.75 397,100 +1.17(+3.29%)
Oct 16, 2007 36.53 36.62 35.09 35.58 626,900 -1.09(-2.97%)
Oct 15, 2007 36.26 37.00 35.66 36.67 401,400 +0.34(+0.94%)
Oct 12, 2007 35.51 37.14 35.51 36.33 289,300 +0.20(+0.55%)
Oct 11, 2007 36.69 38.25 35.80 36.13 1,006,500 -0.44(-1.20%)
Oct 10, 2007 35.35 37.39 34.91 36.57 652,400 +1.13(+3.19%)
Oct 09, 2007 35.00 35.58 33.98 35.44 502,800 +1.04(+3.02%)
Oct 08, 2007 34.71 35.70 33.90 34.40 534,900 -0.47(-1.35%)
Oct 05, 2007 34.65 35.33 33.31 34.87 869,000 +0.96(+2.83%)
Oct 04, 2007 35.69 36.15 33.40 33.91 1,860,300 -1.78(-4.99%)
Oct 03, 2007 36.60 36.95 35.49 35.69 1,505,800 -1.56(-4.19%)
Oct 02, 2007 35.47 37.73 35.47 37.25 1,077,100 +1.21(+3.36%)
Oct 01, 2007 34.86 36.69 34.84 36.04 953,700 +1.11(+3.18%)
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%)
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.