Aecom Technology Corp (NY: ACM )

66.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.58 27.70 27.10 27.24 500,169 -0.19(-0.69%)
May 23, 2011 27.50 27.51 27.20 27.43 712,737 -0.34(-1.22%)
May 20, 2011 27.99 28.10 27.64 27.77 437,897 -0.25(-0.89%)
May 19, 2011 27.95 28.30 27.79 28.02 413,788 +0.25(+0.90%)
May 18, 2011 27.90 28.00 27.75 27.77 703,685 -0.14(-0.50%)
May 17, 2011 28.18 28.23 27.72 27.91 614,029 +0.02(+0.07%)
May 16, 2011 27.99 28.21 27.68 27.89 709,511 -0.29(-1.03%)
May 13, 2011 28.50 28.50 28.09 28.18 655,865 -0.27(-0.95%)
May 12, 2011 28.24 28.65 27.91 28.45 622,205 +0.10(+0.35%)
May 11, 2011 28.26 28.62 28.10 28.35 662,133 -0.12(-0.42%)
May 10, 2011 28.08 28.58 27.90 28.47 1,126,070 +0.39(+1.39%)
May 09, 2011 27.82 28.22 27.66 28.08 806,391 +0.28(+1.01%)
May 06, 2011 28.25 28.40 27.67 27.80 1,024,235 -0.23(-0.82%)
May 05, 2011 27.04 28.05 26.69 28.03 1,574,481 +1.28(+4.79%)
May 04, 2011 27.32 27.33 26.65 26.75 856,229 -0.67(-2.44%)
May 03, 2011 27.16 27.43 26.99 27.42 554,318 +0.10(+0.37%)
May 02, 2011 27.27 27.34 27.25 27.32 639,778 +0.06(+0.22%)
Apr 29, 2011 26.77 27.31 26.66 27.26 423,777 +0.49(+1.83%)
Apr 28, 2011 26.85 26.96 26.70 26.77 707,349 -0.19(-0.70%)
Apr 27, 2011 26.79 26.97 26.51 26.96 742,131 +0.15(+0.56%)
Apr 26, 2011 26.96 27.27 26.78 26.81 448,832 -0.09(-0.33%)
Apr 25, 2011 26.86 27.05 26.85 26.90 444,464 -0.04(-0.15%)
Apr 21, 2011 26.72 27.07 26.60 26.94 552,177 +0.42(+1.58%)
Apr 20, 2011 26.31 26.73 26.16 26.52 783,985 +0.70(+2.71%)
Apr 19, 2011 25.93 26.18 25.60 25.82 708,670 -0.09(-0.35%)
Apr 18, 2011 25.81 25.97 25.57 25.91 907,169 -0.22(-0.84%)
Apr 15, 2011 25.95 26.20 25.70 26.13 693,409 +0.23(+0.89%)
Apr 14, 2011 25.82 26.12 25.63 25.90 531,460 -0.13(-0.50%)
Apr 13, 2011 26.16 26.38 25.94 26.03 623,903 -0.05(-0.19%)
Apr 12, 2011 26.25 26.37 26.01 26.08 632,742 -0.29(-1.10%)
Apr 11, 2011 26.74 26.96 26.29 26.37 671,096 -0.39(-1.46%)
Apr 08, 2011 27.83 27.83 26.64 26.76 1,167,371 -0.91(-3.29%)
Apr 07, 2011 27.71 27.97 27.59 27.67 540,345 -0.19(-0.68%)
Apr 06, 2011 27.84 28.00 27.61 27.86 464,115 +0.12(+0.43%)
Apr 05, 2011 27.11 27.82 27.11 27.74 626,471 +0.30(+1.09%)
Apr 04, 2011 27.68 27.77 27.33 27.44 427,589 -0.23(-0.83%)
Apr 01, 2011 27.81 27.97 27.48 27.67 733,737 -0.06(-0.22%)
Mar 31, 2011 27.45 27.80 27.44 27.73 531,772 +0.17(+0.62%)
Mar 30, 2011 27.00 27.59 26.77 27.56 1,214,951 +0.63(+2.34%)
Mar 29, 2011 26.78 26.98 26.54 26.93 537,471 +0.23(+0.86%)
Mar 28, 2011 27.08 27.31 26.68 26.70 578,272 -0.37(-1.37%)
Mar 25, 2011 27.17 27.42 26.97 27.07 739,629 -0.05(-0.18%)
Mar 24, 2011 27.06 27.27 26.73 27.12 692,720 +0.23(+0.86%)
Mar 23, 2011 27.08 27.18 26.81 26.89 612,188 -0.29(-1.07%)
Mar 22, 2011 27.61 27.61 27.00 27.18 459,849 -0.38(-1.38%)
Mar 21, 2011 27.67 27.77 27.39 27.56 548,570 +0.70(+2.61%)
Mar 18, 2011 26.72 26.89 26.65 26.86 812,581 +0.52(+1.97%)
Mar 17, 2011 26.76 26.94 26.30 26.34 1,211,595 +0.18(+0.69%)
Mar 16, 2011 26.64 26.67 26.01 26.16 1,370,936 -0.58(-2.17%)
Mar 15, 2011 26.81 27.30 26.66 26.74 1,294,412 -0.56(-2.05%)
Mar 14, 2011 26.98 27.34 26.63 27.30 930,271 +0.11(+0.40%)
Mar 11, 2011 26.94 27.29 26.72 27.19 936,522 +0.09(+0.33%)
Mar 10, 2011 27.47 27.62 27.07 27.10 902,173 -0.88(-3.15%)
Mar 09, 2011 27.81 28.13 27.64 27.98 782,477 +0.13(+0.47%)
Mar 08, 2011 27.49 28.00 27.40 27.85 1,304,948 +0.49(+1.79%)
Mar 07, 2011 28.10 28.15 27.25 27.36 1,256,857 -0.71(-2.53%)
Mar 04, 2011 28.55 28.55 27.86 28.07 547,897 -0.37(-1.30%)
Mar 03, 2011 28.17 28.64 28.03 28.44 719,137 +0.62(+2.23%)
Mar 02, 2011 28.26 28.50 27.79 27.82 1,329,822 -0.38(-1.35%)
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.