Aecom Technology Corp (NY: ACM )

61.93 USD +0.79 (+1.29%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.81 30.37 30.37 30.37 545,000 -0.40(-1.30%)
Dec 30, 2014 30.70 31.01 30.63 30.77 532,760 -0.12(-0.39%)
Dec 29, 2014 30.25 31.10 30.25 30.89 669,541 +0.60(+1.98%)
Dec 26, 2014 30.57 30.75 30.25 30.29 560,754 -0.17(-0.56%)
Dec 24, 2014 30.42 30.46 30.46 30.46 407,000 +0.06(+0.20%)
Dec 23, 2014 30.00 30.51 29.96 30.40 881,802 +0.51(+1.71%)
Dec 22, 2014 29.23 29.89 28.81 29.89 1,082,468 +0.66(+2.26%)
Dec 19, 2014 29.63 29.74 29.21 29.23 2,448,385 -0.46(-1.55%)
Dec 18, 2014 29.62 29.74 28.70 29.69 1,688,813 +0.65(+2.24%)
Dec 17, 2014 28.60 29.11 28.17 29.04 2,071,924 +0.52(+1.82%)
Dec 16, 2014 28.96 29.71 28.48 28.52 2,039,573 -0.70(-2.40%)
Dec 15, 2014 29.66 30.25 29.19 29.22 1,541,766 -0.18(-0.61%)
Dec 12, 2014 29.20 29.65 28.89 29.40 2,385,271 -0.12(-0.41%)
Dec 11, 2014 29.48 30.22 29.31 29.52 1,469,146 +0.20(+0.68%)
Dec 10, 2014 30.03 30.06 29.24 29.32 1,410,787 -1.05(-3.46%)
Dec 09, 2014 29.70 30.39 29.53 30.37 1,180,529 +0.20(+0.66%)
Dec 08, 2014 30.76 31.16 30.04 30.17 1,661,760 -0.65(-2.11%)
Dec 05, 2014 30.45 31.03 30.22 30.82 941,218 +0.32(+1.05%)
Dec 04, 2014 30.83 31.23 30.44 30.50 1,358,278 -0.46(-1.49%)
Dec 03, 2014 30.78 31.31 30.51 30.96 1,492,180 +0.41(+1.34%)
Dec 02, 2014 29.53 30.55 29.48 30.55 1,970,693 +0.89(+3.00%)
Dec 01, 2014 31.90 31.90 28.76 29.66 4,903,848 -2.35(-7.34%)
Nov 28, 2014 33.34 33.34 31.78 32.01 1,213,535 -1.58(-4.70%)
Nov 26, 2014 33.89 33.59 33.59 33.59 1,768,800 -0.32(-0.94%)
Nov 25, 2014 33.87 34.24 33.53 33.91 1,927,760 +0.21(+0.62%)
Nov 24, 2014 33.72 33.83 33.38 33.70 1,224,385 -0.03(-0.09%)
Nov 21, 2014 33.87 34.12 33.31 33.73 1,200,071 +0.33(+0.99%)
Nov 20, 2014 32.17 33.44 32.17 33.40 1,283,072 +0.99(+3.05%)
Nov 19, 2014 32.38 32.54 31.95 32.41 1,160,770 +0.01(+0.03%)
Nov 18, 2014 32.04 32.93 32.02 32.40 2,019,541 +0.40(+1.25%)
Nov 17, 2014 32.22 32.35 31.76 32.00 1,387,536 -0.31(-0.96%)
Nov 14, 2014 32.12 32.56 31.50 32.31 1,265,076 +0.18(+0.56%)
Nov 13, 2014 32.27 32.70 31.82 32.13 1,487,368 -0.09(-0.28%)
Nov 12, 2014 30.60 32.42 30.28 32.22 3,255,023 +1.73(+5.67%)
Nov 11, 2014 32.40 32.51 30.13 30.49 4,762,604 -2.29(-6.99%)
Nov 10, 2014 32.98 33.49 32.60 32.78 1,287,377 -0.22(-0.67%)
Nov 07, 2014 32.76 33.09 32.73 33.00 1,162,556 +0.22(+0.67%)
Nov 06, 2014 32.60 32.94 32.48 32.78 1,142,992 +0.21(+0.64%)
Nov 05, 2014 32.63 32.75 32.21 32.57 1,121,347 +0.25(+0.77%)
Nov 04, 2014 32.70 32.98 32.24 32.32 2,276,922 -0.57(-1.73%)
Nov 03, 2014 32.68 33.34 32.34 32.89 2,195,208 +0.34(+1.04%)
Oct 31, 2014 32.57 32.78 32.15 32.55 1,999,609 +0.42(+1.31%)
Oct 30, 2014 31.46 32.22 31.30 32.13 2,655,623 +0.62(+1.97%)
Oct 29, 2014 31.65 31.89 31.26 31.51 3,997,965 -0.03(-0.10%)
Oct 28, 2014 32.37 32.58 31.45 31.54 2,846,868 -0.80(-2.47%)
Oct 27, 2014 32.34 32.60 32.60 32.34 1,784,248 -0.26(-0.80%)
Oct 24, 2014 31.93 32.73 31.82 32.60 1,818,347 +0.63(+1.97%)
Oct 23, 2014 31.67 32.53 31.47 31.97 2,126,597 +0.80(+2.57%)
Oct 22, 2014 31.65 31.68 31.10 31.17 2,685,871 -0.38(-1.20%)
Oct 21, 2014 30.70 31.55 30.50 31.55 1,721,007 +1.15(+3.78%)
Oct 20, 2014 29.77 30.40 29.46 30.40 3,203,427 +0.36(+1.20%)
Oct 17, 2014 29.25 30.56 29.24 30.04 4,840,771 +1.06(+3.66%)
Oct 16, 2014 28.30 29.42 28.28 28.98 5,323,796 +0.64(+2.26%)
Oct 15, 2014 27.75 28.58 27.23 28.34 3,389,916 +0.22(+0.78%)
Oct 14, 2014 28.50 29.06 27.84 28.12 2,765,948 -0.16(-0.57%)
Oct 13, 2014 29.31 29.68 27.95 28.28 3,091,338 -0.99(-3.38%)
Oct 10, 2014 30.97 31.00 29.25 29.27 2,185,504 -1.85(-5.94%)
Oct 09, 2014 31.99 32.02 31.12 31.12 1,506,700 -0.86(-2.69%)
Oct 08, 2014 31.78 32.00 31.27 31.98 1,377,721 +0.21(+0.66%)
Oct 07, 2014 32.10 32.31 31.76 31.77 1,143,705 -0.54(-1.67%)
Oct 06, 2014 33.00 33.09 32.29 32.31 773,394 -0.59(-1.79%)
Oct 03, 2014 33.10 33.23 32.75 32.90 1,238,052 +0.13(+0.40%)
Oct 02, 2014 32.78 32.94 32.08 32.77 1,376,788 -0.05(-0.15%)
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.