Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.37 24.92 23.14 24.56 512,566 +0.85(+3.58%)
Jan 30, 2008 24.34 24.73 23.56 23.71 431,267 -0.76(-3.11%)
Jan 29, 2008 23.50 24.86 23.06 24.47 646,126 +0.44(+1.83%)
Jan 28, 2008 22.61 24.14 22.35 24.03 321,604 +1.02(+4.43%)
Jan 25, 2008 24.03 24.21 22.48 23.01 715,224 -0.76(-3.20%)
Jan 24, 2008 24.55 25.75 23.68 23.77 804,202 -0.74(-3.02%)
Jan 23, 2008 23.29 24.59 22.60 24.51 937,446 +0.61(+2.55%)
Jan 22, 2008 21.85 24.00 19.96 23.90 812,737 -0.27(-1.12%)
Jan 21, 2008 24.28 24.71 23.86 24.17 0 +0.00(+0.00%)
Jan 18, 2008 24.28 24.71 23.86 24.17 723,515 +0.03(+0.12%)
Jan 17, 2008 24.72 25.00 24.00 24.14 814,830 -0.53(-2.15%)
Jan 16, 2008 24.80 25.05 23.72 24.67 754,889 -0.19(-0.76%)
Jan 15, 2008 25.03 25.20 24.54 24.86 736,189 -0.35(-1.39%)
Jan 14, 2008 25.69 25.82 24.75 25.21 450,300 -0.26(-1.02%)
Jan 11, 2008 25.51 25.97 25.11 25.47 294,585 -0.28(-1.09%)
Jan 10, 2008 25.84 26.00 25.03 25.75 422,550 +0.08(+0.31%)
Jan 09, 2008 24.66 25.72 24.59 25.67 627,439 +0.66(+2.64%)
Jan 08, 2008 24.66 25.61 24.66 25.01 1,122,601 +0.08(+0.32%)
Jan 07, 2008 25.56 25.75 24.11 24.93 1,353,229 -0.83(-3.22%)
Jan 04, 2008 26.55 26.62 25.56 25.76 546,290 -1.22(-4.52%)
Jan 03, 2008 27.64 28.15 26.88 26.98 538,958 -0.51(-1.86%)
Jan 02, 2008 28.40 28.94 27.36 27.49 546,456 -1.08(-3.78%)
Jan 01, 2008 29.33 29.50 28.15 28.57 472,463 +0.00(+0.00%)
Dec 31, 2007 29.33 29.50 28.15 28.57 472,463 -0.84(-2.86%)
Dec 28, 2007 28.32 29.51 28.08 29.41 438,998 +1.09(+3.85%)
Dec 27, 2007 28.96 29.60 28.12 28.32 404,328 -0.75(-2.58%)
Dec 26, 2007 28.80 29.14 28.54 29.07 318,944 +0.22(+0.76%)
Dec 24, 2007 28.11 29.00 27.92 28.85 166,494 +0.62(+2.20%)
Dec 21, 2007 28.50 28.63 27.67 28.23 780,220 +0.14(+0.50%)
Dec 20, 2007 27.75 28.09 26.86 28.09 362,725 +0.61(+2.22%)
Dec 19, 2007 27.15 27.78 27.01 27.48 263,927 +0.33(+1.22%)
Dec 18, 2007 27.38 27.40 26.48 27.15 724,125 +0.05(+0.18%)
Dec 17, 2007 27.90 27.91 27.01 27.10 593,538 -0.93(-3.32%)
Dec 14, 2007 28.35 28.81 27.99 28.03 418,700 -0.46(-1.61%)
Dec 13, 2007 28.13 28.62 27.62 28.49 311,470 +0.17(+0.60%)
Dec 12, 2007 28.46 29.03 27.75 28.32 401,400 +0.23(+0.82%)
Dec 11, 2007 29.09 29.50 27.84 28.09 436,420 -1.02(-3.50%)
Dec 10, 2007 29.15 29.37 28.54 29.11 387,570 +0.04(+0.14%)
Dec 07, 2007 29.23 29.40 28.71 29.07 570,841 +0.07(+0.24%)
Dec 06, 2007 28.35 29.12 28.35 29.00 961,400 +0.65(+2.29%)
Dec 05, 2007 28.00 28.74 28.00 28.35 408,700 +0.91(+3.32%)
Dec 04, 2007 26.79 27.88 26.79 27.44 1,233,930 +0.97(+3.66%)
Dec 03, 2007 26.60 26.62 25.58 26.47 647,160 -0.12(-0.45%)
Nov 30, 2007 27.00 27.50 26.40 26.59 795,932 -0.21(-0.78%)
Nov 29, 2007 27.26 27.64 26.65 26.80 663,525 -0.75(-2.72%)
Nov 28, 2007 27.16 27.98 25.55 27.55 1,394,709 +0.41(+1.51%)
Nov 27, 2007 30.06 30.65 26.06 27.14 3,028,490 -3.85(-12.42%)
Nov 26, 2007 30.36 31.32 30.29 30.99 551,400 +0.63(+2.08%)
Nov 23, 2007 30.42 30.57 29.97 30.36 158,790 +0.39(+1.30%)
Nov 21, 2007 29.73 30.43 29.55 29.97 351,920 +0.13(+0.44%)
Nov 20, 2007 30.10 30.30 29.25 29.84 541,665 +0.21(+0.71%)
Nov 19, 2007 29.91 30.08 29.00 29.63 572,674 -0.38(-1.27%)
Nov 16, 2007 30.37 30.37 29.61 30.01 1,009,040 +0.46(+1.56%)
Nov 15, 2007 29.85 30.00 29.25 29.55 338,260 -0.43(-1.43%)
Nov 14, 2007 29.84 30.95 29.43 29.98 550,000 +0.63(+2.15%)
Nov 13, 2007 29.45 29.67 28.60 29.35 805,450 +0.52(+1.80%)
Nov 12, 2007 30.00 30.50 28.71 28.83 785,186 -1.28(-4.25%)
Nov 09, 2007 30.38 30.87 29.24 30.11 656,400 -1.06(-3.40%)
Nov 08, 2007 32.28 32.65 29.75 31.17 969,835 -1.11(-3.44%)
Nov 07, 2007 31.98 32.51 31.71 32.28 416,070 -0.36(-1.10%)
Nov 06, 2007 32.58 32.82 31.00 32.64 1,039,527 +0.49(+1.52%)
Nov 05, 2007 30.81 32.67 30.81 32.15 618,039 +0.41(+1.29%)
Nov 02, 2007 32.83 32.97 30.75 31.74 618,800 -0.46(-1.43%)
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.