Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.97 18.08 16.80 17.63 632,708 -0.27(-1.51%)
Oct 30, 2008 17.68 18.00 16.69 17.90 443,676 +0.52(+2.99%)
Oct 29, 2008 16.07 17.98 15.99 17.38 851,367 +1.02(+6.23%)
Oct 28, 2008 15.40 16.43 14.93 16.36 707,069 +1.14(+7.49%)
Oct 27, 2008 14.91 15.96 14.91 15.22 517,549 -0.17(-1.10%)
Oct 24, 2008 14.69 15.86 14.43 15.39 656,998 -0.31(-1.97%)
Oct 23, 2008 17.21 17.48 15.19 15.70 930,761 -1.49(-8.67%)
Oct 22, 2008 18.25 18.42 16.59 17.19 552,312 -1.56(-8.32%)
Oct 21, 2008 19.23 19.69 18.50 18.75 680,030 -0.50(-2.60%)
Oct 20, 2008 18.14 19.25 17.83 19.25 772,417 +1.52(+8.57%)
Oct 17, 2008 17.29 18.67 16.78 17.73 509,974 +0.22(+1.26%)
Oct 16, 2008 16.55 17.51 15.65 17.51 622,558 +1.13(+6.90%)
Oct 15, 2008 18.36 18.46 16.13 16.38 691,069 -2.56(-13.52%)
Oct 14, 2008 19.30 19.50 18.09 18.94 999,301 +0.35(+1.88%)
Oct 13, 2008 17.49 18.59 16.46 18.59 701,112 +2.22(+13.56%)
Oct 10, 2008 16.21 16.69 14.64 16.37 1,439,488 -0.84(-4.88%)
Oct 09, 2008 18.63 18.80 16.79 17.21 1,081,473 -0.97(-5.34%)
Oct 08, 2008 18.44 19.25 17.71 18.18 1,610,035 -0.94(-4.92%)
Oct 07, 2008 18.55 19.67 18.35 19.12 1,504,297 +0.57(+3.07%)
Oct 06, 2008 19.52 19.52 16.85 18.55 1,455,785 -1.24(-6.27%)
Oct 03, 2008 20.73 21.49 19.79 19.79 946,352 -0.68(-3.32%)
Oct 02, 2008 23.00 23.09 20.33 20.47 810,614 -2.76(-11.88%)
Oct 01, 2008 23.89 24.08 22.37 23.23 763,472 -1.21(-4.95%)
Sep 30, 2008 23.51 24.44 22.74 24.44 633,056 +1.22(+5.25%)
Sep 29, 2008 23.25 24.06 22.16 23.22 1,357,826 -1.24(-5.07%)
Sep 26, 2008 24.18 24.62 23.80 24.46 0 -0.22(-0.89%)
Sep 25, 2008 24.90 24.90 24.02 24.68 672,374 -0.20(-0.80%)
Sep 24, 2008 25.08 25.23 24.61 24.88 468,538 -0.26(-1.03%)
Sep 23, 2008 26.50 26.50 24.86 25.14 425,292 -1.22(-4.63%)
Sep 22, 2008 26.84 27.60 25.95 26.36 665,510 -0.92(-3.37%)
Sep 19, 2008 26.00 27.75 25.62 27.28 0 +3.06(+12.63%)
Sep 18, 2008 23.94 25.54 23.42 24.22 1,583,935 +0.49(+2.06%)
Sep 17, 2008 24.36 24.66 23.26 23.73 1,195,904 -0.91(-3.69%)
Sep 16, 2008 24.01 24.92 23.65 24.64 1,113,972 +0.10(+0.41%)
Sep 15, 2008 24.64 24.78 24.14 24.54 1,212,428 -1.15(-4.48%)
Sep 12, 2008 24.62 25.87 24.38 25.69 721,200 +0.96(+3.88%)
Sep 11, 2008 25.11 25.15 24.29 24.73 1,041,546 -0.86(-3.36%)
Sep 10, 2008 24.26 26.31 23.96 25.59 1,203,749 +1.52(+6.31%)
Sep 09, 2008 27.72 27.79 23.80 24.07 1,763,385 -3.90(-13.94%)
Sep 08, 2008 29.91 30.00 27.48 27.97 1,088,083 -0.06(-0.21%)
Sep 05, 2008 27.72 28.29 27.32 28.03 0 +0.21(+0.75%)
Sep 04, 2008 29.20 29.58 27.68 27.82 833,182 -1.73(-5.85%)
Sep 03, 2008 30.66 31.23 29.17 29.55 885,554 -1.33(-4.31%)
Sep 02, 2008 32.41 32.41 30.51 30.88 527,045 -1.08(-3.38%)
Aug 29, 2008 31.29 32.17 31.17 31.96 484,877 +0.73(+2.34%)
Aug 28, 2008 31.27 31.30 30.77 31.23 423,997 -0.01(-0.03%)
Aug 27, 2008 30.99 31.60 30.69 31.24 395,324 +0.25(+0.81%)
Aug 26, 2008 30.65 31.12 30.32 30.99 428,757 +0.49(+1.61%)
Aug 25, 2008 31.45 31.60 30.12 30.50 639,584 -1.30(-4.09%)
Aug 22, 2008 31.61 31.90 31.31 31.80 335,313 +0.11(+0.35%)
Aug 21, 2008 31.57 31.98 31.04 31.69 415,923 -0.12(-0.38%)
Aug 20, 2008 31.52 31.81 31.03 31.81 356,208 +0.41(+1.31%)
Aug 19, 2008 31.62 31.78 31.02 31.40 359,302 -0.30(-0.95%)
Aug 18, 2008 32.00 32.26 31.54 31.70 375,451 -0.15(-0.47%)
Aug 15, 2008 32.30 32.40 31.64 31.85 0 -0.27(-0.84%)
Aug 14, 2008 31.43 32.36 31.31 32.12 556,991 +0.35(+1.10%)
Aug 13, 2008 31.30 32.01 30.89 31.77 453,337 +0.41(+1.31%)
Aug 12, 2008 30.54 31.40 30.14 31.36 674,117 +0.85(+2.79%)
Aug 11, 2008 30.57 30.91 30.03 30.51 542,082 -0.16(-0.52%)
Aug 08, 2008 29.70 31.00 29.70 30.67 672,547 +0.81(+2.71%)
Aug 07, 2008 29.47 30.66 29.31 29.86 1,227,932 +1.04(+3.61%)
Aug 06, 2008 28.06 29.34 28.05 28.82 619,246 +0.76(+2.71%)
Aug 05, 2008 27.55 28.49 27.50 28.06 579,946 +0.49(+1.78%)
Aug 04, 2008 28.13 28.39 27.15 27.57 993,625 -0.63(-2.23%)
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.