Aecom Technology Corp (NY: ACM )

65.93 USD -0.62 (-0.93%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.15 37.15 37.15 0 -0.23(-0.62%)
Dec 28, 2017 37.59 37.60 37.27 37.38 333,382 +0.00(+0.00%)
Dec 27, 2017 37.43 37.57 37.03 37.38 539,681 -0.08(-0.21%)
Dec 26, 2017 37.12 37.57 37.12 37.46 425,361 +0.18(+0.48%)
Dec 22, 2017 37.20 37.31 36.81 37.28 472,670 +0.18(+0.49%)
Dec 21, 2017 37.00 37.30 36.80 37.10 502,050 +0.03(+0.08%)
Dec 20, 2017 37.29 37.40 36.74 37.07 708,619 -0.13(-0.35%)
Dec 19, 2017 37.37 37.57 37.12 37.20 813,694 -0.37(-0.98%)
Dec 18, 2017 37.24 37.66 37.13 37.57 778,985 +0.64(+1.73%)
Dec 15, 2017 37.40 37.98 36.78 36.93 2,107,405 -0.56(-1.49%)
Dec 14, 2017 38.26 38.26 37.42 37.49 1,267,482 -0.79(-2.06%)
Dec 13, 2017 38.47 38.75 37.78 38.28 1,152,119 -0.54(-1.39%)
Dec 12, 2017 38.70 39.24 37.60 38.82 1,064,626 +0.31(+0.80%)
Dec 11, 2017 38.51 38.74 38.28 38.51 923,067 -0.06(-0.16%)
Dec 08, 2017 38.25 38.61 38.03 38.57 651,938 +0.48(+1.26%)
Dec 07, 2017 38.14 38.30 37.65 38.09 960,947 +0.21(+0.55%)
Dec 06, 2017 37.49 37.98 37.47 37.88 871,325 +0.39(+1.04%)
Dec 05, 2017 37.35 37.97 37.34 37.49 888,640 -0.50(-1.32%)
Dec 04, 2017 37.85 38.67 37.74 37.99 1,028,723 +0.30(+0.80%)
Dec 01, 2017 37.48 37.71 36.95 37.69 1,165,381 +0.19(+0.51%)
Nov 30, 2017 37.22 37.64 37.07 37.50 1,080,012 +0.34(+0.91%)
Nov 29, 2017 36.89 37.60 36.85 37.16 1,033,926 +0.28(+0.76%)
Nov 28, 2017 36.23 36.89 36.05 36.88 1,305,413 +0.65(+1.79%)
Nov 27, 2017 36.16 36.29 35.91 36.23 710,977 +0.13(+0.36%)
Nov 24, 2017 36.40 36.40 35.81 36.10 267,412 -0.23(-0.63%)
Nov 22, 2017 36.24 36.97 36.22 36.33 506,379 -0.32(-0.87%)
Nov 21, 2017 36.24 36.92 36.05 36.65 796,696 +0.65(+1.81%)
Nov 20, 2017 34.79 36.06 34.77 36.00 7,913,472 +1.28(+3.69%)
Nov 17, 2017 34.35 34.91 34.35 34.72 519,299 +0.21(+0.61%)
Nov 16, 2017 34.30 34.56 34.10 34.51 725,346 +0.47(+1.38%)
Nov 15, 2017 33.94 34.37 33.16 34.04 1,352,124 -0.17(-0.50%)
Nov 14, 2017 35.20 35.42 33.62 34.21 1,694,086 -1.42(-3.99%)
Nov 13, 2017 34.68 35.80 34.05 35.63 1,429,918 +0.04(+0.11%)
Nov 10, 2017 35.51 35.70 35.34 35.59 1,235,200 -0.04(-0.11%)
Nov 09, 2017 35.43 35.68 35.00 35.63 595,963 -0.17(-0.47%)
Nov 08, 2017 36.04 36.07 35.60 35.80 454,227 -0.29(-0.80%)
Nov 07, 2017 36.32 36.50 35.86 36.09 766,629 -0.03(-0.08%)
Nov 06, 2017 35.76 36.31 35.03 36.12 1,766,508 +0.41(+1.15%)
Nov 03, 2017 35.29 35.96 35.29 35.71 426,091 +0.27(+0.76%)
Nov 02, 2017 35.16 35.74 35.09 35.44 692,810 +0.22(+0.62%)
Nov 01, 2017 35.27 35.49 34.97 35.22 485,838 +0.16(+0.46%)
Oct 31, 2017 35.39 35.54 34.94 35.06 606,326 -0.11(-0.31%)
Oct 30, 2017 35.17 35.43 35.01 35.17 379,277 -0.06(-0.17%)
Oct 27, 2017 35.08 35.40 34.79 35.23 482,045 +0.06(+0.17%)
Oct 26, 2017 34.70 35.39 34.70 35.17 530,078 +0.45(+1.30%)
Oct 25, 2017 34.92 35.20 34.37 34.72 675,692 -0.28(-0.80%)
Oct 24, 2017 35.12 35.30 34.91 35.00 669,434 -0.16(-0.46%)
Oct 23, 2017 35.32 35.68 35.08 35.16 374,629 -0.16(-0.45%)
Oct 20, 2017 35.45 35.54 35.25 35.32 547,966 +0.07(+0.20%)
Oct 19, 2017 35.16 35.41 35.12 35.25 486,449 -0.15(-0.42%)
Oct 18, 2017 35.69 35.85 35.38 35.40 465,374 -0.27(-0.76%)
Oct 17, 2017 35.75 35.93 35.60 35.67 370,915 -0.12(-0.34%)
Oct 16, 2017 35.99 36.34 35.77 35.79 570,027 +0.10(+0.28%)
Oct 13, 2017 36.18 36.18 35.63 35.69 610,480 -0.25(-0.70%)
Oct 12, 2017 35.91 36.13 35.83 35.94 576,790 -0.03(-0.08%)
Oct 11, 2017 36.31 36.45 35.89 35.97 441,393 -0.28(-0.77%)
Oct 10, 2017 36.43 36.49 36.12 36.25 553,587 +0.08(+0.22%)
Oct 09, 2017 36.47 36.62 36.04 36.17 693,398 -0.20(-0.55%)
Oct 06, 2017 36.36 36.68 36.28 36.37 570,815 -0.20(-0.55%)
Oct 05, 2017 36.46 36.95 36.46 36.57 688,196 +0.06(+0.16%)
Oct 04, 2017 36.64 36.90 36.38 36.51 1,109,310 -0.27(-0.73%)
Oct 03, 2017 37.07 37.13 36.73 36.78 798,832 -0.28(-0.76%)
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.