Aecom Technology Corp (NY: ACM )

66.22 USD -0.33 (-0.49%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.14 32.52 31.97 32.11 865,506 -0.03(-0.09%)
May 27, 2016 31.89 32.14 32.14 32.14 610,400 +0.13(+0.41%)
May 26, 2016 32.50 32.62 32.01 32.01 687,504 -0.36(-1.11%)
May 25, 2016 32.41 32.56 32.14 32.37 880,445 +0.27(+0.84%)
May 24, 2016 31.63 32.11 31.35 32.10 985,469 +0.68(+2.16%)
May 23, 2016 31.50 31.66 31.32 31.42 549,262 -0.20(-0.63%)
May 20, 2016 31.69 31.95 31.50 31.62 563,377 +0.15(+0.48%)
May 19, 2016 31.46 31.78 31.05 31.47 636,971 -0.32(-1.01%)
May 18, 2016 32.18 32.43 31.61 31.79 685,677 -0.61(-1.88%)
May 17, 2016 32.54 32.99 32.39 32.40 1,071,344 -0.24(-0.74%)
May 16, 2016 32.10 32.82 31.95 32.64 973,252 +0.69(+2.16%)
May 13, 2016 32.46 32.99 31.75 31.95 1,042,436 -0.58(-1.78%)
May 12, 2016 32.65 33.21 32.46 32.53 1,386,994 +0.06(+0.18%)
May 11, 2016 32.02 32.79 32.02 32.47 1,204,891 +0.52(+1.63%)
May 10, 2016 32.73 32.73 31.77 31.95 1,788,645 +0.61(+1.95%)
May 09, 2016 32.04 32.38 31.30 31.34 1,698,703 -0.82(-2.55%)
May 06, 2016 31.75 32.22 31.68 32.16 1,953,076 +0.11(+0.34%)
May 05, 2016 32.29 32.64 31.94 32.05 1,239,920 -0.01(-0.03%)
May 04, 2016 32.21 32.57 31.78 32.06 562,491 -0.30(-0.93%)
May 03, 2016 32.27 32.41 31.73 32.36 1,560,429 -0.45(-1.37%)
May 02, 2016 32.49 32.82 32.13 32.81 716,244 +0.32(+0.98%)
Apr 29, 2016 32.27 32.68 31.97 32.49 1,135,828 +0.22(+0.68%)
Apr 28, 2016 32.75 33.14 32.24 32.27 758,002 -0.73(-2.21%)
Apr 27, 2016 32.06 33.06 32.06 33.00 1,255,064 +0.90(+2.80%)
Apr 26, 2016 31.49 32.35 31.42 32.10 1,548,776 +0.70(+2.23%)
Apr 25, 2016 30.87 31.41 30.87 31.40 1,585,483 +0.30(+0.96%)
Apr 22, 2016 30.73 31.12 30.57 31.10 1,074,554 +0.50(+1.63%)
Apr 21, 2016 30.69 31.06 30.59 30.60 723,091 +0.04(+0.13%)
Apr 20, 2016 30.55 30.67 30.13 30.56 450,773 -0.01(-0.03%)
Apr 19, 2016 30.75 30.85 30.31 30.57 926,906 +0.03(+0.10%)
Apr 18, 2016 30.08 30.70 29.94 30.54 312,835 +0.16(+0.53%)
Apr 15, 2016 30.21 30.61 30.02 30.38 745,834 +0.01(+0.03%)
Apr 14, 2016 30.83 30.86 30.33 30.37 784,794 -0.20(-0.65%)
Apr 13, 2016 30.46 30.69 30.27 30.57 684,830 +0.30(+0.99%)
Apr 12, 2016 29.81 30.53 29.78 30.27 451,950 +0.50(+1.68%)
Apr 11, 2016 29.81 30.42 29.73 29.77 476,268 +0.21(+0.71%)
Apr 08, 2016 29.72 30.18 29.47 29.56 467,725 +0.31(+1.06%)
Apr 07, 2016 29.69 29.82 29.06 29.25 763,279 -0.57(-1.91%)
Apr 06, 2016 29.73 29.86 29.46 29.82 507,636 +0.12(+0.40%)
Apr 05, 2016 30.18 30.32 29.68 29.70 607,002 -0.77(-2.53%)
Apr 04, 2016 30.84 30.87 30.41 30.47 444,113 -0.34(-1.10%)
Apr 01, 2016 30.35 30.95 30.28 30.81 626,842 +0.02(+0.06%)
Mar 31, 2016 31.01 31.01 30.68 30.79 685,656 -0.18(-0.58%)
Mar 30, 2016 31.50 31.50 30.82 30.97 477,363 -0.27(-0.86%)
Mar 29, 2016 30.39 31.26 30.24 31.24 889,250 +0.70(+2.29%)
Mar 28, 2016 30.64 30.77 30.33 30.54 560,218 -0.05(-0.16%)
Mar 24, 2016 30.31 30.59 30.59 30.59 438,700 +0.03(+0.10%)
Mar 23, 2016 31.32 31.16 30.56 30.56 639,485 -0.76(-2.43%)
Mar 22, 2016 30.64 31.36 30.64 31.32 984,157 +0.32(+1.03%)
Mar 21, 2016 30.93 31.20 30.76 31.00 691,815 -0.52(-1.65%)
Mar 18, 2016 31.90 31.90 31.28 31.52 1,424,791 +0.05(+0.16%)
Mar 17, 2016 30.60 31.58 30.55 31.47 898,719 +0.88(+2.88%)
Mar 16, 2016 29.88 30.74 29.88 30.59 761,500 +0.69(+2.31%)
Mar 15, 2016 29.71 30.03 29.56 29.90 448,075 -0.22(-0.73%)
Mar 14, 2016 30.03 30.36 29.82 30.12 546,261 -0.28(-0.92%)
Mar 11, 2016 29.53 30.41 29.53 30.40 935,918 +1.18(+4.04%)
Mar 10, 2016 29.00 29.36 28.82 29.22 599,555 +0.29(+1.00%)
Mar 09, 2016 28.29 29.12 28.28 28.93 706,596 +0.63(+2.23%)
Mar 08, 2016 29.40 29.53 28.26 28.30 971,612 -1.35(-4.55%)
Mar 07, 2016 29.34 29.76 29.13 29.65 1,293,944 +0.30(+1.02%)
Mar 04, 2016 29.41 29.48 29.09 29.35 896,105 +0.05(+0.17%)
Mar 03, 2016 29.06 29.45 28.87 29.30 707,322 +0.35(+1.21%)
Mar 02, 2016 28.58 28.99 28.36 28.95 686,872 +0.27(+0.94%)
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.