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, 2012 20.92 21.59 20.92 21.47 594,409 +0.62(+2.97%)
Oct 26, 2012 20.93 20.85 20.85 20.85 627,700 -0.10(-0.48%)
Oct 25, 2012 21.14 21.19 20.61 20.95 669,042 -0.02(-0.10%)
Oct 24, 2012 21.07 21.23 20.88 20.97 460,926 -0.04(-0.19%)
Oct 23, 2012 20.85 21.04 20.74 21.01 600,781 -0.33(-1.55%)
Oct 19, 2012 21.69 21.69 21.28 21.34 592,756 -0.40(-1.84%)
Oct 18, 2012 21.59 21.88 21.52 21.74 707,529 +0.12(+0.56%)
Oct 17, 2012 21.30 21.73 21.00 21.62 1,156,055 +0.06(+0.28%)
Oct 16, 2012 20.96 21.59 20.96 21.56 940,967 -0.02(-0.09%)
Oct 15, 2012 21.00 21.62 21.00 21.58 679,951 +0.57(+2.71%)
Oct 12, 2012 21.07 21.28 20.94 21.01 1,007,980 -0.07(-0.33%)
Oct 11, 2012 21.17 21.25 21.00 21.08 670,779 +0.10(+0.48%)
Oct 10, 2012 21.12 21.28 20.90 20.98 677,533 -0.13(-0.62%)
Oct 09, 2012 21.26 21.59 21.09 21.11 661,954 -0.30(-1.40%)
Oct 08, 2012 21.53 21.62 21.38 21.41 462,956 -0.26(-1.20%)
Oct 05, 2012 21.68 21.95 21.65 21.67 889,728 +0.11(+0.51%)
Oct 04, 2012 21.49 21.65 21.38 21.56 667,923 +0.15(+0.70%)
Oct 03, 2012 21.57 21.69 21.32 21.41 633,719 -0.09(-0.42%)
Oct 02, 2012 21.18 21.63 21.11 21.50 844,275 +0.40(+1.90%)
Oct 01, 2012 21.17 21.43 20.97 21.10 941,395 -0.06(-0.28%)
Sep 28, 2012 20.93 21.23 20.74 21.16 924,887 +0.10(+0.47%)
Sep 27, 2012 20.92 21.22 20.79 21.06 1,065,904 +0.18(+0.86%)
Sep 26, 2012 20.87 21.00 20.52 20.88 1,126,129 +0.01(+0.05%)
Sep 25, 2012 21.41 21.59 20.85 20.87 746,561 -0.42(-1.97%)
Sep 24, 2012 21.14 21.39 21.10 21.29 580,748 -0.13(-0.61%)
Sep 21, 2012 21.61 21.67 21.26 21.42 1,073,591 +0.02(+0.09%)
Sep 20, 2012 21.49 21.58 21.20 21.40 721,712 -0.22(-1.02%)
Sep 19, 2012 21.33 21.70 21.24 21.62 1,163,638 +0.34(+1.60%)
Sep 18, 2012 21.28 21.48 21.08 21.28 1,081,424 -0.06(-0.28%)
Sep 17, 2012 21.45 21.45 21.08 21.34 990,736 -0.27(-1.25%)
Sep 14, 2012 21.20 21.72 21.20 21.61 1,045,892 +0.38(+1.79%)
Sep 13, 2012 20.88 21.38 20.66 21.23 1,197,988 +0.32(+1.53%)
Sep 12, 2012 20.85 21.00 20.76 20.91 1,292,525 +0.05(+0.24%)
Sep 11, 2012 20.67 21.01 20.65 20.86 932,637 +0.12(+0.58%)
Sep 10, 2012 20.38 20.77 20.38 20.74 882,182 +0.23(+1.12%)
Sep 07, 2012 20.37 20.82 20.34 20.51 654,405 +0.17(+0.84%)
Sep 06, 2012 20.03 20.50 19.90 20.34 982,250 +0.42(+2.11%)
Sep 05, 2012 19.67 20.00 19.44 19.92 1,092,109 +0.22(+1.12%)
Sep 04, 2012 19.38 19.88 19.25 19.70 931,275 +0.31(+1.60%)
Aug 31, 2012 19.44 19.70 19.29 19.39 593,940 +0.15(+0.78%)
Aug 30, 2012 19.18 19.42 19.14 19.24 549,971 -0.10(-0.52%)
Aug 29, 2012 19.45 19.58 19.20 19.34 486,563 +0.27(+1.42%)
Aug 27, 2012 19.27 19.39 18.98 19.07 504,392 -0.10(-0.52%)
Aug 24, 2012 19.14 19.49 19.14 19.17 932,729 +0.08(+0.42%)
Aug 23, 2012 19.08 19.26 18.96 19.09 590,841 -0.05(-0.26%)
Aug 22, 2012 19.34 19.45 19.02 19.14 748,208 -0.29(-1.49%)
Aug 21, 2012 19.39 19.91 19.33 19.43 1,398,649 +0.14(+0.73%)
Aug 20, 2012 18.94 19.37 18.91 19.29 862,645 +0.27(+1.42%)
Aug 17, 2012 19.36 19.46 18.94 19.02 1,572,255 -0.44(-2.26%)
Aug 16, 2012 19.16 19.59 19.15 19.46 958,614 +0.27(+1.41%)
Aug 15, 2012 18.94 19.29 18.94 19.19 490,053 +0.20(+1.05%)
Aug 14, 2012 19.01 19.25 18.90 18.99 895,114 +0.07(+0.37%)
Aug 13, 2012 18.87 19.19 18.83 18.92 724,381 +0.07(+0.37%)
Aug 10, 2012 18.87 19.05 18.68 18.85 702,667 -0.23(-1.21%)
Aug 09, 2012 18.63 19.27 18.62 19.08 1,135,767 +0.44(+2.36%)
Aug 08, 2012 18.89 19.25 18.53 18.64 2,213,893 -0.18(-0.96%)
Aug 07, 2012 17.02 19.00 16.66 18.82 3,257,778 +2.84(+17.77%)
Aug 06, 2012 16.08 16.28 15.94 15.98 1,190,503 -0.10(-0.62%)
Aug 03, 2012 15.99 16.34 15.78 16.08 1,725,934 +0.36(+2.29%)
Aug 02, 2012 16.07 16.19 15.58 15.72 764,790 -0.48(-2.96%)
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.