Aecom Technology Corp (NY: ACM )

66.76 USD -0.24 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.35 20.72 20.30 20.57 740,181 +0.22(+1.08%)
Dec 29, 2011 20.17 20.45 20.13 20.35 991,738 +0.28(+1.40%)
Dec 28, 2011 20.43 20.50 20.04 20.07 712,260 -0.37(-1.81%)
Dec 27, 2011 20.38 20.66 20.30 20.44 435,781 -0.04(-0.20%)
Dec 23, 2011 20.37 20.50 20.21 20.48 366,038 +0.21(+1.04%)
Dec 21, 2011 19.96 20.40 19.91 20.27 1,286,786 +0.28(+1.40%)
Dec 20, 2011 19.62 20.07 19.59 19.99 974,830 +0.82(+4.28%)
Dec 19, 2011 19.71 19.94 19.11 19.17 836,939 -0.38(-1.94%)
Dec 16, 2011 19.33 20.02 19.32 19.55 1,415,241 +0.35(+1.82%)
Dec 15, 2011 19.65 19.69 19.05 19.20 1,062,715 -0.17(-0.88%)
Dec 14, 2011 19.84 19.85 19.32 19.37 1,076,427 -0.54(-2.71%)
Dec 13, 2011 20.32 20.52 19.82 19.91 1,036,863 -0.34(-1.68%)
Dec 12, 2011 20.74 20.79 20.13 20.25 1,069,723 -0.58(-2.78%)
Dec 09, 2011 20.71 21.01 20.63 20.83 617,096 +0.14(+0.68%)
Dec 08, 2011 21.02 21.08 20.62 20.69 999,407 -0.51(-2.41%)
Dec 07, 2011 21.10 21.39 20.87 21.20 684,425 -0.11(-0.52%)
Dec 06, 2011 21.50 21.63 21.21 21.31 781,253 -0.08(-0.37%)
Dec 05, 2011 21.45 21.66 21.19 21.39 813,634 +0.32(+1.52%)
Dec 02, 2011 21.70 21.77 21.01 21.07 823,949 -0.40(-1.86%)
Dec 01, 2011 21.29 21.79 21.27 21.47 587,159 +0.02(+0.09%)
Nov 30, 2011 21.20 21.49 21.20 21.45 1,146,845 +0.86(+4.18%)
Nov 29, 2011 20.56 20.90 20.45 20.59 638,849 +0.04(+0.19%)
Nov 28, 2011 20.52 20.73 20.40 20.55 1,044,053 +0.63(+3.16%)
Nov 25, 2011 19.80 20.12 19.80 19.92 373,815 -0.04(-0.20%)
Nov 23, 2011 20.00 20.20 19.85 19.96 915,511 -0.35(-1.72%)
Nov 22, 2011 20.46 20.64 20.25 20.31 779,480 -0.27(-1.31%)
Nov 21, 2011 20.52 20.78 20.13 20.58 618,000 -0.31(-1.48%)
Nov 18, 2011 21.03 21.14 20.77 20.89 561,740 -0.05(-0.24%)
Nov 17, 2011 21.09 21.28 20.75 20.94 991,205 -0.24(-1.13%)
Nov 16, 2011 20.97 21.60 20.65 21.18 854,217 -0.08(-0.38%)
Nov 15, 2011 20.64 21.39 20.64 21.26 1,387,357 +0.44(+2.11%)
Nov 14, 2011 20.59 20.86 20.37 20.82 1,855,745 +0.02(+0.10%)
Nov 11, 2011 20.12 20.90 20.01 20.80 1,228,817 +0.78(+3.90%)
Nov 10, 2011 20.29 20.45 19.88 20.02 1,902,518 -0.12(-0.60%)
Nov 09, 2011 20.56 20.60 20.00 20.14 1,600,788 -1.01(-4.78%)
Nov 08, 2011 21.22 21.30 20.71 21.15 597,871 +0.15(+0.71%)
Nov 07, 2011 21.06 21.25 20.70 21.00 524,082 -0.08(-0.38%)
Nov 04, 2011 21.03 21.25 20.72 21.08 469,742 -0.30(-1.40%)
Nov 03, 2011 20.75 21.46 20.63 21.38 739,389 +0.87(+4.24%)
Nov 02, 2011 20.58 20.93 20.32 20.51 817,737 +0.12(+0.59%)
Nov 01, 2011 20.30 20.73 19.97 20.39 901,706 -0.53(-2.53%)
Oct 31, 2011 21.00 21.31 20.69 20.92 637,080 -0.49(-2.29%)
Oct 28, 2011 21.61 21.89 21.36 21.41 478,009 -0.21(-0.97%)
Oct 27, 2011 21.19 22.03 20.99 21.62 1,167,304 +1.13(+5.51%)
Oct 26, 2011 20.50 20.58 20.02 20.49 569,158 +0.32(+1.59%)
Oct 25, 2011 20.49 20.56 20.02 20.17 571,946 -0.50(-2.42%)
Oct 24, 2011 19.83 20.83 19.83 20.67 1,204,254 +0.84(+4.24%)
Oct 21, 2011 19.57 19.96 19.45 19.83 939,847 +0.48(+2.48%)
Oct 20, 2011 19.23 19.44 18.77 19.35 455,824 +0.13(+0.68%)
Oct 19, 2011 19.41 19.55 19.02 19.22 1,052,552 -0.23(-1.18%)
Oct 18, 2011 18.88 19.74 18.76 19.45 950,021 +0.62(+3.29%)
Oct 17, 2011 19.23 19.31 18.72 18.83 600,632 -0.60(-3.09%)
Oct 14, 2011 19.70 19.74 19.21 19.43 780,048 +0.04(+0.21%)
Oct 13, 2011 19.26 19.48 18.90 19.39 786,180 -0.08(-0.41%)
Oct 12, 2011 19.00 19.85 18.94 19.47 789,930 +0.56(+2.96%)
Oct 11, 2011 18.62 19.18 18.53 18.91 650,828 +0.01(+0.05%)
Oct 10, 2011 18.44 18.90 18.37 18.90 600,594 +0.86(+4.77%)
Oct 07, 2011 18.83 18.89 17.80 18.04 803,987 -0.72(-3.84%)
Oct 06, 2011 18.68 18.77 18.46 18.76 712,926 +0.61(+3.36%)
Oct 05, 2011 17.43 18.27 17.30 18.15 1,486,347 +0.78(+4.49%)
Oct 04, 2011 16.64 17.39 16.39 17.37 1,229,497 +0.53(+3.15%)
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.