Aecom Technology Corp (NY: ACM )

62.28 USD -0.33 (-0.53%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.01 26.73 26.00 26.51 878,423 +0.36(+1.38%)
Oct 28, 2010 26.25 26.36 25.93 26.15 543,135 +0.06(+0.23%)
Oct 27, 2010 26.22 26.25 25.74 26.09 620,931 -0.19(-0.72%)
Oct 25, 2010 26.00 26.32 25.91 26.28 718,707 +0.44(+1.70%)
Oct 22, 2010 25.82 26.06 25.64 25.84 635,157 +0.20(+0.78%)
Oct 21, 2010 25.75 25.95 25.46 25.64 345,677 -0.06(-0.23%)
Oct 20, 2010 25.49 25.90 25.40 25.70 426,214 +0.24(+0.94%)
Oct 19, 2010 25.48 25.90 25.25 25.46 1,036,318 -0.42(-1.62%)
Oct 18, 2010 25.56 25.88 25.32 25.88 692,207 +0.27(+1.05%)
Oct 15, 2010 25.66 25.67 25.43 25.61 722,188 +0.26(+1.03%)
Oct 14, 2010 25.43 25.68 25.21 25.35 585,764 -0.21(-0.82%)
Oct 13, 2010 25.26 25.70 25.16 25.56 579,281 +0.51(+2.04%)
Oct 12, 2010 25.00 25.20 24.65 25.05 535,803 -0.02(-0.08%)
Oct 11, 2010 24.44 25.25 24.38 25.07 848,032 +0.67(+2.75%)
Oct 08, 2010 24.40 24.53 24.26 24.40 421,244 +0.09(+0.37%)
Oct 07, 2010 24.38 24.38 24.09 24.31 614,056 +0.05(+0.21%)
Oct 06, 2010 24.37 24.37 24.13 24.26 572,480 -0.11(-0.45%)
Oct 05, 2010 24.05 24.50 24.05 24.37 604,614 +0.45(+1.88%)
Oct 04, 2010 24.20 24.43 23.81 23.92 570,172 -0.38(-1.56%)
Oct 01, 2010 24.30 24.49 24.17 24.30 935,193 +0.04(+0.18%)
Sep 30, 2010 24.26 24.56 24.21 24.26 1,800 -0.13(-0.55%)
Sep 29, 2010 24.72 24.80 24.26 24.39 966,290 -0.50(-2.01%)
Sep 28, 2010 24.45 24.95 24.17 24.89 977,871 +0.47(+1.92%)
Sep 27, 2010 24.49 24.58 24.28 24.42 362,463 -0.11(-0.45%)
Sep 24, 2010 24.51 24.63 24.32 24.53 741,478 +0.40(+1.66%)
Sep 23, 2010 24.15 24.52 24.03 24.13 477,919 -0.47(-1.90%)
Sep 22, 2010 24.62 24.74 24.26 24.60 687,698 -0.17(-0.70%)
Sep 21, 2010 24.74 24.86 24.56 24.77 499,125 +0.11(+0.45%)
Sep 20, 2010 24.60 24.88 24.30 24.66 532,749 +0.33(+1.36%)
Sep 17, 2010 24.33 24.66 24.13 24.33 656,168 -0.09(-0.37%)
Sep 15, 2010 24.31 24.65 24.16 24.42 604,468 -0.02(-0.08%)
Sep 14, 2010 24.44 24.55 24.30 24.44 740,470 -0.03(-0.12%)
Sep 13, 2010 24.17 24.54 24.10 24.47 776,642 +0.50(+2.09%)
Sep 10, 2010 24.12 24.30 23.83 23.97 550,955 -0.12(-0.50%)
Sep 09, 2010 24.14 24.29 23.92 24.09 1,106,832 +0.32(+1.35%)
Sep 08, 2010 23.86 24.00 23.67 23.77 480,688 -0.01(-0.04%)
Sep 07, 2010 23.28 23.99 23.21 23.78 108 +0.50(+2.15%)
Sep 03, 2010 23.37 23.53 23.14 23.28 400,575 +0.13(+0.56%)
Sep 02, 2010 23.15 23.23 22.96 23.15 516,164 +0.05(+0.22%)
Sep 01, 2010 22.87 23.25 22.83 23.10 728,767 +0.68(+3.01%)
Aug 31, 2010 22.45 22.67 22.20 22.42 4,381 -0.09(-0.38%)
Aug 30, 2010 22.90 23.06 22.44 22.51 523,733 -0.46(-2.00%)
Aug 27, 2010 22.97 23.02 22.36 22.97 522,461 +0.30(+1.32%)
Aug 26, 2010 23.06 23.11 22.56 22.67 680,613 -0.08(-0.35%)
Aug 25, 2010 22.19 22.86 22.02 22.75 764,429 +0.42(+1.88%)
Aug 24, 2010 22.58 22.60 22.17 22.33 335 -0.56(-2.45%)
Aug 23, 2010 23.35 23.65 22.86 22.89 368,125 -0.41(-1.76%)
Aug 20, 2010 23.34 23.40 23.03 23.30 350,114 -0.20(-0.85%)
Aug 19, 2010 23.79 23.79 23.23 23.50 135 -0.37(-1.55%)
Aug 18, 2010 23.84 24.04 23.57 23.87 413,046 +0.03(+0.13%)
Aug 17, 2010 23.84 24.00 23.74 23.84 601,762 +0.28(+1.19%)
Aug 16, 2010 23.70 23.91 23.51 23.56 490,755 -0.34(-1.42%)
Aug 13, 2010 23.90 24.08 23.60 23.90 603,062 +0.18(+0.76%)
Aug 12, 2010 23.85 24.09 23.59 23.72 681,226 -0.44(-1.82%)
Aug 11, 2010 25.28 25.28 24.10 24.16 108 -1.61(-6.25%)
Aug 10, 2010 25.99 26.03 25.41 25.77 907,020 -0.60(-2.28%)
Aug 09, 2010 25.44 26.61 25.25 26.37 1,852,172 +1.00(+3.94%)
Aug 06, 2010 25.37 25.37 24.70 25.37 462,463 +0.27(+1.08%)
Aug 05, 2010 25.14 25.37 24.80 25.10 770,528 -0.12(-0.48%)
Aug 04, 2010 25.18 25.39 25.07 25.22 540,871 +0.07(+0.28%)
Aug 03, 2010 25.13 25.28 24.73 25.15 437,605 -0.04(-0.16%)
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.