Aecom Technology Corp (NY: ACM )

65.39 USD -0.53 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.27 31.61 31.17 31.22 471,870 -0.35(-1.11%)
Sep 26, 2013 31.31 31.84 31.27 31.57 339,209 +0.22(+0.70%)
Sep 25, 2013 31.38 31.58 31.00 31.35 476,651 +0.05(+0.16%)
Sep 24, 2013 30.90 31.57 30.75 31.30 715,958 +0.52(+1.69%)
Sep 23, 2013 30.60 30.97 30.47 30.78 840,835 +0.14(+0.46%)
Sep 20, 2013 30.86 30.95 30.59 30.64 1,189,010 -0.05(-0.16%)
Sep 19, 2013 30.69 30.90 30.43 30.69 693,426 +0.04(+0.13%)
Sep 18, 2013 30.41 30.90 30.12 30.65 608,546 +0.27(+0.89%)
Sep 17, 2013 30.19 30.40 29.98 30.38 594,075 +0.12(+0.40%)
Sep 16, 2013 30.30 30.52 29.81 30.26 708,289 +0.45(+1.51%)
Sep 13, 2013 29.40 29.86 29.25 29.81 432,583 +0.07(+0.24%)
Sep 12, 2013 29.82 30.00 29.53 29.74 392,145 -0.12(-0.40%)
Sep 11, 2013 29.66 30.02 29.46 29.86 543,926 +0.09(+0.30%)
Sep 10, 2013 29.61 29.78 29.43 29.77 545,797 +0.39(+1.33%)
Sep 09, 2013 29.09 29.61 29.05 29.38 491,607 +0.39(+1.35%)
Sep 06, 2013 29.36 29.55 28.80 28.99 445,269 -0.22(-0.75%)
Sep 05, 2013 28.91 29.39 28.87 29.21 416,955 +0.40(+1.39%)
Sep 04, 2013 28.63 29.06 28.10 28.81 907,093 +0.18(+0.63%)
Sep 03, 2013 29.61 29.79 28.51 28.63 2,053,506 -0.50(-1.72%)
Aug 30, 2013 30.06 30.12 29.05 29.13 524,251 -0.89(-2.96%)
Aug 29, 2013 30.00 30.36 29.95 30.02 464,947 +0.02(+0.07%)
Aug 28, 2013 29.91 30.14 29.74 30.00 403,741 +0.21(+0.70%)
Aug 27, 2013 30.32 30.46 29.74 29.79 481,728 -0.87(-2.84%)
Aug 26, 2013 30.73 30.93 30.61 30.66 446,146 -0.08(-0.26%)
Aug 23, 2013 30.89 30.96 30.58 30.74 564,758 -0.08(-0.26%)
Aug 22, 2013 30.19 30.99 30.18 30.82 510,286 +0.63(+2.09%)
Aug 21, 2013 29.77 30.45 29.77 30.19 686,941 +0.32(+1.07%)
Aug 20, 2013 29.18 29.94 29.16 29.87 784,144 +0.69(+2.36%)
Aug 19, 2013 29.69 29.85 29.13 29.18 504,771 -0.55(-1.85%)
Aug 16, 2013 29.46 30.00 29.41 29.73 524,068 +0.17(+0.58%)
Aug 15, 2013 29.68 29.80 29.48 29.56 570,698 -0.32(-1.07%)
Aug 14, 2013 29.98 30.11 29.77 29.88 315,989 -0.12(-0.40%)
Aug 13, 2013 30.01 30.25 29.81 30.00 614,604 +0.00(+0.00%)
Aug 12, 2013 29.79 30.34 29.68 30.00 756,410 -0.06(-0.20%)
Aug 09, 2013 29.89 30.23 29.84 30.06 724,013 +0.06(+0.20%)
Aug 08, 2013 29.72 30.06 29.62 30.00 922,208 +0.51(+1.73%)
Aug 07, 2013 29.48 30.42 29.03 29.49 1,178,051 +0.13(+0.44%)
Aug 06, 2013 33.55 33.62 29.03 29.36 3,403,392 -5.84(-16.59%)
Aug 05, 2013 34.76 35.22 34.52 35.20 1,302,411 +0.28(+0.80%)
Aug 02, 2013 34.81 34.99 34.44 34.92 504,384 -0.14(-0.40%)
Aug 01, 2013 34.00 35.24 33.94 35.06 1,142,633 +1.16(+3.42%)
Jul 31, 2013 33.49 34.29 33.48 33.90 493,548 +0.52(+1.56%)
Jul 30, 2013 33.18 33.41 32.86 33.38 1,014,095 +0.38(+1.15%)
Jul 29, 2013 33.55 33.76 32.96 33.00 370,156 -0.58(-1.73%)
Jul 26, 2013 33.91 34.09 33.50 33.58 321,413 -0.56(-1.64%)
Jul 25, 2013 34.00 34.22 33.80 34.14 469,117 -0.20(-0.58%)
Jul 24, 2013 34.53 34.64 34.30 34.34 642,751 -0.10(-0.29%)
Jul 23, 2013 34.39 34.62 34.25 34.44 567,492 +0.02(+0.06%)
Jul 22, 2013 34.17 34.61 34.05 34.42 554,941 +0.37(+1.09%)
Jul 19, 2013 33.72 34.11 33.65 34.05 736,408 +0.26(+0.77%)
Jul 18, 2013 33.10 33.98 33.10 33.79 832,142 +0.71(+2.15%)
Jul 17, 2013 32.63 33.15 32.63 33.08 579,135 +0.64(+1.97%)
Jul 16, 2013 32.75 32.96 32.35 32.44 500,361 -0.28(-0.86%)
Jul 15, 2013 32.42 32.90 32.32 32.72 437,704 +0.21(+0.65%)
Jul 12, 2013 32.46 32.72 32.32 32.51 406,830 -0.02(-0.06%)
Jul 11, 2013 32.54 32.95 32.44 32.53 421,531 +0.29(+0.90%)
Jul 10, 2013 32.00 32.48 31.89 32.24 432,702 -0.13(-0.40%)
Jul 09, 2013 31.96 32.62 31.66 32.37 879,258 +0.71(+2.24%)
Jul 08, 2013 32.00 32.00 31.58 31.66 248,071 -0.24(-0.75%)
Jul 05, 2013 31.70 31.92 31.25 31.90 461,045 +0.37(+1.17%)
Jul 03, 2013 31.41 31.66 31.33 31.53 584,123 -0.03(-0.10%)
Jul 02, 2013 31.54 31.96 31.36 31.56 540,838 -0.13(-0.41%)
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.