Aecom Technology Corp (NY: ACM )

66.50 USD +3.83 (+6.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.78 31.46 30.64 30.79 366,711 -0.20(-0.65%)
May 30, 2013 30.69 31.23 30.65 30.99 326,480 +0.39(+1.27%)
May 29, 2013 30.56 30.85 30.27 30.60 536,986 -0.25(-0.81%)
May 28, 2013 30.95 31.30 30.68 30.85 407,085 +0.38(+1.25%)
May 24, 2013 30.66 30.75 30.03 30.47 457,902 -0.56(-1.80%)
May 23, 2013 30.41 31.18 30.16 31.03 443,202 +0.10(+0.32%)
May 22, 2013 32.15 32.24 30.77 30.93 760,894 -1.08(-3.37%)
May 21, 2013 31.67 32.36 31.57 32.01 807,913 +0.34(+1.07%)
May 20, 2013 31.34 31.94 31.34 31.67 721,718 +0.27(+0.86%)
May 17, 2013 31.10 31.50 31.06 31.40 653,994 +0.52(+1.68%)
May 16, 2013 31.08 31.24 30.82 30.88 637,313 -0.22(-0.71%)
May 15, 2013 30.88 31.16 30.59 31.10 1,009,341 +0.83(+2.74%)
May 13, 2013 30.46 30.48 30.08 30.27 653,534 -0.31(-1.01%)
May 10, 2013 30.02 30.66 30.02 30.58 684,420 +0.45(+1.49%)
May 09, 2013 29.76 30.37 29.72 30.13 583,803 +0.23(+0.77%)
May 08, 2013 29.87 30.29 29.64 29.90 749,843 -0.17(-0.57%)
May 07, 2013 29.75 30.57 29.40 30.07 1,045,193 +0.42(+1.42%)
May 06, 2013 29.83 29.93 29.47 29.65 883,242 -0.19(-0.64%)
May 03, 2013 29.54 30.04 29.16 29.84 667,631 +0.68(+2.33%)
May 02, 2013 28.77 29.30 28.64 29.16 460,830 +0.63(+2.21%)
May 01, 2013 28.79 28.86 28.43 28.53 699,965 -0.54(-1.86%)
Apr 30, 2013 28.76 29.14 28.35 29.07 745,674 +0.38(+1.32%)
Apr 29, 2013 28.44 28.88 28.27 28.69 374,851 +0.37(+1.31%)
Apr 26, 2013 28.46 28.54 28.23 28.32 400,680 -0.22(-0.77%)
Apr 25, 2013 28.62 29.00 28.09 28.54 906,293 -0.57(-1.96%)
Apr 24, 2013 28.73 29.21 28.66 29.11 552,326 +0.42(+1.46%)
Apr 23, 2013 28.80 28.94 28.38 28.69 875,413 +0.10(+0.35%)
Apr 22, 2013 28.38 28.86 27.71 28.59 842,442 +0.37(+1.31%)
Apr 19, 2013 28.32 28.32 27.78 28.22 1,081,964 +0.00(+0.00%)
Apr 18, 2013 28.76 28.86 28.11 28.22 932,305 -0.49(-1.71%)
Apr 17, 2013 29.04 29.04 28.34 28.71 965,861 -0.49(-1.68%)
Apr 16, 2013 28.65 29.27 28.64 29.20 1,237,957 +0.74(+2.60%)
Apr 15, 2013 30.35 30.47 28.38 28.46 1,277,027 -2.23(-7.27%)
Apr 12, 2013 30.91 30.91 30.49 30.69 738,458 -0.29(-0.94%)
Apr 11, 2013 30.81 31.06 30.59 30.98 587,341 +0.16(+0.52%)
Apr 10, 2013 30.25 30.83 29.89 30.82 1,203,099 +0.72(+2.39%)
Apr 09, 2013 30.44 30.59 29.98 30.10 977,275 -0.24(-0.79%)
Apr 08, 2013 29.49 30.38 29.47 30.34 719,495 +0.57(+1.91%)
Apr 05, 2013 29.72 29.86 29.30 29.77 831,171 -0.38(-1.26%)
Apr 04, 2013 30.14 30.27 29.83 30.15 499,562 +0.01(+0.03%)
Apr 03, 2013 31.48 31.55 29.85 30.14 1,144,310 -1.35(-4.29%)
Apr 02, 2013 32.15 32.35 31.30 31.49 695,533 -0.49(-1.53%)
Apr 01, 2013 32.71 32.85 31.82 31.98 722,930 -0.82(-2.50%)
Mar 28, 2013 32.83 32.99 32.53 32.80 458,042 +0.05(+0.15%)
Mar 27, 2013 32.67 32.85 32.11 32.75 390,290 -0.10(-0.30%)
Mar 26, 2013 32.74 33.00 32.55 32.85 403,381 +0.30(+0.92%)
Mar 25, 2013 33.00 33.09 32.30 32.55 969,312 -0.40(-1.21%)
Mar 22, 2013 32.63 33.09 32.62 32.95 591,169 +0.42(+1.29%)
Mar 21, 2013 32.53 32.95 32.46 32.53 646,650 -0.24(-0.73%)
Mar 20, 2013 32.71 32.90 32.33 32.77 743,942 +0.19(+0.58%)
Mar 19, 2013 32.39 32.90 32.28 32.58 630,214 +0.27(+0.84%)
Mar 18, 2013 31.94 32.54 31.58 32.31 607,133 -0.15(-0.46%)
Mar 15, 2013 32.32 32.61 32.16 32.46 1,430,232 -0.03(-0.09%)
Mar 14, 2013 31.92 32.64 31.88 32.49 1,147,641 +0.59(+1.85%)
Mar 13, 2013 31.40 32.00 31.19 31.90 991,045 +0.49(+1.56%)
Mar 12, 2013 31.04 31.55 30.75 31.41 942,508 +0.23(+0.74%)
Mar 11, 2013 31.35 31.75 31.00 31.18 1,184,272 -0.19(-0.61%)
Mar 08, 2013 31.25 31.38 30.66 31.37 934,460 +0.27(+0.87%)
Mar 07, 2013 31.06 31.13 30.85 31.10 402,051 +0.08(+0.26%)
Mar 06, 2013 31.11 31.35 30.89 31.02 573,753 -0.07(-0.23%)
Mar 05, 2013 30.46 31.29 30.46 31.09 959,900 +0.75(+2.47%)
Mar 04, 2013 30.00 30.41 29.82 30.34 904,915 +0.22(+0.73%)
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.