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 (%)
Nov 28, 2014 33.34 33.34 31.78 32.01 1,213,535 -1.58(-4.70%)
Nov 26, 2014 33.89 33.59 33.59 33.59 1,768,800 -0.32(-0.94%)
Nov 25, 2014 33.87 34.24 33.53 33.91 1,927,760 +0.21(+0.62%)
Nov 24, 2014 33.72 33.83 33.38 33.70 1,224,385 -0.03(-0.09%)
Nov 21, 2014 33.87 34.12 33.31 33.73 1,200,071 +0.33(+0.99%)
Nov 20, 2014 32.17 33.44 32.17 33.40 1,283,072 +0.99(+3.05%)
Nov 19, 2014 32.38 32.54 31.95 32.41 1,160,770 +0.01(+0.03%)
Nov 18, 2014 32.04 32.93 32.02 32.40 2,019,541 +0.40(+1.25%)
Nov 17, 2014 32.22 32.35 31.76 32.00 1,387,536 -0.31(-0.96%)
Nov 14, 2014 32.12 32.56 31.50 32.31 1,265,076 +0.18(+0.56%)
Nov 13, 2014 32.27 32.70 31.82 32.13 1,487,368 -0.09(-0.28%)
Nov 12, 2014 30.60 32.42 30.28 32.22 3,255,023 +1.73(+5.67%)
Nov 11, 2014 32.40 32.51 30.13 30.49 4,762,604 -2.29(-6.99%)
Nov 10, 2014 32.98 33.49 32.60 32.78 1,287,377 -0.22(-0.67%)
Nov 07, 2014 32.76 33.09 32.73 33.00 1,162,556 +0.22(+0.67%)
Nov 06, 2014 32.60 32.94 32.48 32.78 1,142,992 +0.21(+0.64%)
Nov 05, 2014 32.63 32.75 32.21 32.57 1,121,347 +0.25(+0.77%)
Nov 04, 2014 32.70 32.98 32.24 32.32 2,276,922 -0.57(-1.73%)
Nov 03, 2014 32.68 33.34 32.34 32.89 2,195,208 +0.34(+1.04%)
Oct 31, 2014 32.57 32.78 32.15 32.55 1,999,609 +0.42(+1.31%)
Oct 30, 2014 31.46 32.22 31.30 32.13 2,655,623 +0.62(+1.97%)
Oct 29, 2014 31.65 31.89 31.26 31.51 3,997,965 -0.03(-0.10%)
Oct 28, 2014 32.37 32.58 31.45 31.54 2,846,868 -0.80(-2.47%)
Oct 27, 2014 32.34 32.60 32.60 32.34 1,784,248 -0.26(-0.80%)
Oct 24, 2014 31.93 32.73 31.82 32.60 1,818,347 +0.63(+1.97%)
Oct 23, 2014 31.67 32.53 31.47 31.97 2,126,597 +0.80(+2.57%)
Oct 22, 2014 31.65 31.68 31.10 31.17 2,685,871 -0.38(-1.20%)
Oct 21, 2014 30.70 31.55 30.50 31.55 1,721,007 +1.15(+3.78%)
Oct 20, 2014 29.77 30.40 29.46 30.40 3,203,427 +0.36(+1.20%)
Oct 17, 2014 29.25 30.56 29.24 30.04 4,840,771 +1.06(+3.66%)
Oct 16, 2014 28.30 29.42 28.28 28.98 5,323,796 +0.64(+2.26%)
Oct 15, 2014 27.75 28.58 27.23 28.34 3,389,916 +0.22(+0.78%)
Oct 14, 2014 28.50 29.06 27.84 28.12 2,765,948 -0.16(-0.57%)
Oct 13, 2014 29.31 29.68 27.95 28.28 3,091,338 -0.99(-3.38%)
Oct 10, 2014 30.97 31.00 29.25 29.27 2,185,504 -1.85(-5.94%)
Oct 09, 2014 31.99 32.02 31.12 31.12 1,506,700 -0.86(-2.69%)
Oct 08, 2014 31.78 32.00 31.27 31.98 1,377,721 +0.21(+0.66%)
Oct 07, 2014 32.10 32.31 31.76 31.77 1,143,705 -0.54(-1.67%)
Oct 06, 2014 33.00 33.09 32.29 32.31 773,394 -0.59(-1.79%)
Oct 03, 2014 33.10 33.23 32.75 32.90 1,238,052 +0.13(+0.40%)
Oct 02, 2014 32.78 32.94 32.08 32.77 1,376,788 -0.05(-0.15%)
Oct 01, 2014 33.79 33.84 32.65 32.82 1,302,414 -0.93(-2.76%)
Sep 30, 2014 34.38 34.52 33.73 33.75 1,005,188 -0.64(-1.86%)
Sep 29, 2014 34.16 34.71 34.04 34.39 735,015 -0.16(-0.46%)
Sep 26, 2014 34.46 34.79 34.17 34.55 868,241 +0.12(+0.35%)
Sep 25, 2014 35.30 35.37 34.17 34.43 1,000,260 -0.93(-2.63%)
Sep 24, 2014 35.42 35.48 35.01 35.36 752,038 -0.10(-0.28%)
Sep 23, 2014 35.90 36.07 35.46 35.46 823,629 -0.53(-1.47%)
Sep 22, 2014 36.90 36.94 35.91 35.99 778,615 -1.00(-2.70%)
Sep 19, 2014 37.61 37.64 36.81 36.99 922,558 -0.54(-1.44%)
Sep 18, 2014 37.30 37.63 36.98 37.53 817,006 +0.33(+0.89%)
Sep 17, 2014 37.26 37.52 37.01 37.20 726,867 +0.06(+0.16%)
Sep 16, 2014 36.75 37.54 36.75 37.14 1,197,748 +0.17(+0.46%)
Sep 15, 2014 37.18 37.20 36.85 36.97 530,871 -0.20(-0.54%)
Sep 12, 2014 37.51 37.61 37.01 37.17 744,624 -0.41(-1.09%)
Sep 11, 2014 37.14 37.85 37.04 37.58 853,131 +0.20(+0.54%)
Sep 10, 2014 37.25 37.59 37.12 37.38 1,035,280 +0.08(+0.21%)
Sep 09, 2014 37.58 37.61 37.16 37.30 1,215,316 -0.21(-0.56%)
Sep 08, 2014 37.23 37.58 37.00 37.51 1,113,194 +0.14(+0.37%)
Sep 05, 2014 36.96 37.44 36.79 37.37 970,474 +0.37(+1.00%)
Sep 04, 2014 37.41 37.83 36.81 37.00 1,748,027 -0.22(-0.59%)
Sep 03, 2014 37.72 37.72 37.15 37.22 922,100 -0.35(-0.93%)
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.