Aecom Technology Corp (NY: ACM )

61.34 USD -1.02 (-1.63%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.11 32.54 30.81 32.21 2,549,402 +1.08(+3.47%)
May 29, 2008 30.92 31.13 30.24 31.13 739,374 +0.17(+0.55%)
May 28, 2008 30.62 30.99 30.33 30.96 535,553 +0.34(+1.11%)
May 27, 2008 30.38 30.65 29.75 30.62 710,386 +0.22(+0.72%)
May 26, 2008 30.94 30.98 29.58 30.40 0 +0.00(+0.00%)
May 23, 2008 30.94 30.98 29.58 30.40 809,364 -0.63(-2.03%)
May 22, 2008 31.19 31.46 30.88 31.03 1,151,216 -0.12(-0.39%)
May 21, 2008 31.92 32.13 31.00 31.15 1,358,634 -0.79(-2.47%)
May 20, 2008 31.15 32.00 30.93 31.94 2,389,736 +0.62(+1.98%)
May 19, 2008 30.85 31.65 30.34 31.32 2,491,018 +1.12(+3.71%)
May 16, 2008 29.99 30.29 29.70 30.20 2,779,192 +0.31(+1.04%)
May 15, 2008 29.79 30.00 29.65 29.89 714,843 +0.04(+0.13%)
May 14, 2008 29.82 30.00 29.40 29.85 1,048,097 -0.11(-0.37%)
May 13, 2008 30.00 30.20 29.64 29.96 1,556,310 +0.16(+0.54%)
May 12, 2008 29.74 29.95 29.50 29.80 1,239,015 +0.21(+0.71%)
May 09, 2008 29.69 29.98 29.47 29.59 348,916 -0.16(-0.54%)
May 08, 2008 29.60 29.99 29.17 29.75 1,997,256 +0.85(+2.94%)
May 07, 2008 29.00 29.24 28.62 28.90 717,778 +0.01(+0.03%)
May 06, 2008 28.63 29.06 28.52 28.89 513,643 +0.14(+0.49%)
May 05, 2008 28.78 29.24 28.61 28.75 413,248 -0.14(-0.48%)
May 02, 2008 28.69 29.25 28.42 28.89 672,181 +0.48(+1.69%)
May 01, 2008 27.47 28.45 27.31 28.41 946,496 +0.95(+3.46%)
Apr 30, 2008 26.99 27.99 26.90 27.46 587,731 +0.61(+2.27%)
Apr 29, 2008 26.59 27.21 26.44 26.85 399,827 -0.03(-0.11%)
Apr 28, 2008 27.14 27.30 26.37 26.88 371,539 -0.22(-0.81%)
Apr 25, 2008 27.56 27.56 26.61 27.10 232,613 -0.25(-0.91%)
Apr 24, 2008 26.94 27.53 26.31 27.35 263,440 +0.73(+2.74%)
Apr 23, 2008 27.16 27.26 26.39 26.62 250,002 -0.40(-1.48%)
Apr 22, 2008 27.00 27.10 26.50 27.02 335,934 -0.66(-2.38%)
Apr 21, 2008 27.22 27.80 26.67 27.68 445,143 +0.13(+0.47%)
Apr 18, 2008 27.26 28.00 27.06 27.55 686,288 +0.74(+2.76%)
Apr 17, 2008 26.49 26.93 25.95 26.81 439,760 +0.05(+0.19%)
Apr 16, 2008 25.99 26.82 25.89 26.76 358,913 +1.24(+4.86%)
Apr 15, 2008 25.31 25.63 24.98 25.52 303,298 +0.21(+0.83%)
Apr 14, 2008 25.49 25.89 24.59 25.31 591,671 -0.24(-0.94%)
Apr 11, 2008 26.31 26.31 25.40 25.55 441,337 -1.03(-3.88%)
Apr 10, 2008 26.20 26.67 25.85 26.58 582,825 +0.66(+2.55%)
Apr 09, 2008 26.38 26.64 25.71 25.92 557,529 -0.38(-1.44%)
Apr 08, 2008 26.76 26.76 25.57 26.30 1,251,495 -0.62(-2.30%)
Apr 07, 2008 27.57 27.88 26.79 26.92 445,819 -0.79(-2.85%)
Apr 04, 2008 27.50 28.23 27.44 27.71 552,509 -0.03(-0.11%)
Apr 03, 2008 27.25 28.09 26.96 27.74 514,999 +0.24(+0.87%)
Apr 02, 2008 26.96 27.74 26.70 27.50 1,054,295 +0.70(+2.61%)
Apr 01, 2008 26.54 26.99 26.21 26.80 683,692 +0.79(+3.04%)
Mar 31, 2008 25.79 26.40 25.68 26.01 375,192 +0.14(+0.54%)
Mar 28, 2008 25.59 26.77 25.59 25.87 1,219,526 +0.08(+0.31%)
Mar 27, 2008 24.55 26.48 24.55 25.79 1,622,028 +1.10(+4.46%)
Mar 26, 2008 24.69 25.00 24.36 24.69 434,690 -0.26(-1.04%)
Mar 25, 2008 25.00 25.07 24.15 24.95 675,900 +0.15(+0.60%)
Mar 24, 2008 23.69 25.00 23.62 24.80 698,743 +1.00(+4.20%)
Mar 21, 2008 23.99 24.40 23.25 23.80 1,152,593 +0.00(+0.00%)
Mar 20, 2008 23.99 24.40 23.25 23.80 1,152,593 +0.18(+0.76%)
Mar 19, 2008 24.48 25.12 23.62 23.62 743,306 -0.96(-3.91%)
Mar 18, 2008 23.70 24.67 23.50 24.58 826,135 +1.52(+6.59%)
Mar 17, 2008 23.27 24.36 22.28 23.06 768,711 -1.20(-4.95%)
Mar 14, 2008 25.48 25.83 23.94 24.26 684,486 -1.05(-4.15%)
Mar 13, 2008 24.52 25.45 24.13 25.31 373,519 +0.48(+1.93%)
Mar 12, 2008 25.10 25.39 24.40 24.83 519,800 -0.26(-1.04%)
Mar 11, 2008 24.92 25.30 24.50 25.09 533,509 +0.86(+3.55%)
Mar 10, 2008 25.42 25.45 24.06 24.23 547,441 -1.15(-4.53%)
Mar 07, 2008 25.33 25.95 24.76 25.38 446,674 -0.27(-1.05%)
Mar 06, 2008 26.60 26.95 25.59 25.65 724,919 -1.03(-3.86%)
Mar 05, 2008 26.52 26.84 26.20 26.68 447,886 +0.16(+0.60%)
Mar 04, 2008 26.28 26.75 26.10 26.52 461,546 +0.05(+0.19%)
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.