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 (%)
Dec 31, 2009 27.83 27.50 27.50 27.50 322,600 -0.25(-0.90%)
Dec 30, 2009 27.93 28.05 27.50 27.75 569,432 -0.40(-1.42%)
Dec 29, 2009 28.53 28.53 28.06 28.15 457,267 -0.26(-0.92%)
Dec 28, 2009 28.06 28.41 27.71 28.41 770,500 +0.39(+1.39%)
Dec 24, 2009 28.00 28.06 27.74 28.02 245,005 +0.06(+0.21%)
Dec 23, 2009 27.61 28.00 27.50 27.96 572,240 +0.35(+1.27%)
Dec 22, 2009 27.50 27.62 27.26 27.61 706,200 +0.22(+0.80%)
Dec 21, 2009 27.26 27.50 27.20 27.39 532,294 +0.19(+0.70%)
Dec 18, 2009 26.98 27.20 26.64 27.20 1,371,151 +0.38(+1.42%)
Dec 17, 2009 26.76 27.14 26.56 26.82 979,950 +0.03(+0.11%)
Dec 16, 2009 26.87 27.25 26.42 26.79 888,678 -0.20(-0.74%)
Dec 15, 2009 26.28 27.21 26.00 26.99 2,043,207 +0.77(+2.94%)
Dec 14, 2009 25.47 26.29 25.43 26.22 1,598,684 +1.06(+4.21%)
Dec 11, 2009 25.32 25.45 25.11 25.16 584,587 +0.03(+0.12%)
Dec 10, 2009 24.92 25.18 24.74 25.13 863,261 +0.39(+1.58%)
Dec 09, 2009 24.40 24.81 24.31 24.74 1,143,701 +0.43(+1.77%)
Dec 08, 2009 24.36 24.43 24.06 24.31 1,176,608 -0.32(-1.30%)
Dec 07, 2009 24.65 24.78 24.33 24.63 999,116 +0.04(+0.16%)
Dec 04, 2009 24.91 24.97 24.03 24.59 1,275,994 +0.05(+0.20%)
Dec 03, 2009 24.45 24.87 24.41 24.54 1,754,582 +0.09(+0.37%)
Dec 02, 2009 25.00 25.51 24.32 24.45 4,561,672 -0.54(-2.16%)
Dec 01, 2009 25.43 25.56 24.98 24.99 1,589,010 -0.41(-1.61%)
Nov 30, 2009 25.39 25.62 25.10 25.40 1,128,490 -0.09(-0.35%)
Nov 27, 2009 25.82 26.01 25.37 25.49 573,882 -0.98(-3.70%)
Nov 25, 2009 26.95 26.95 26.31 26.47 687,923 -0.78(-2.86%)
Nov 24, 2009 27.41 27.58 26.77 27.25 883,403 -0.19(-0.69%)
Nov 23, 2009 27.09 27.55 27.09 27.44 624,076 +0.36(+1.33%)
Nov 20, 2009 26.94 27.15 26.75 27.08 804,878 -0.10(-0.37%)
Nov 19, 2009 27.86 27.86 26.85 27.18 1,195,584 -0.87(-3.10%)
Nov 18, 2009 27.96 28.10 27.14 28.05 1,065,408 +0.01(+0.04%)
Nov 17, 2009 28.25 28.32 27.76 28.04 664,060 -0.40(-1.41%)
Nov 16, 2009 28.13 28.61 27.75 28.44 1,151,339 +0.43(+1.54%)
Nov 13, 2009 27.15 28.04 27.13 28.01 1,909,874 +1.29(+4.83%)
Nov 12, 2009 26.62 27.81 26.30 26.72 2,369,436 +1.25(+4.91%)
Nov 11, 2009 25.50 25.80 25.34 25.47 921,726 +0.20(+0.79%)
Nov 10, 2009 25.41 25.68 25.12 25.27 1,208,671 -0.16(-0.63%)
Nov 09, 2009 25.50 25.85 25.31 25.43 1,044,465 +0.16(+0.63%)
Nov 06, 2009 25.62 25.75 25.11 25.27 1,023,074 -0.63(-2.43%)
Nov 05, 2009 25.89 25.96 25.40 25.90 840,710 +0.51(+2.01%)
Nov 04, 2009 25.21 25.91 25.21 25.39 635,196 +0.28(+1.12%)
Nov 03, 2009 25.28 25.42 24.71 25.11 1,194,481 -0.26(-1.02%)
Nov 02, 2009 25.22 25.71 25.00 25.37 1,130,979 +0.13(+0.52%)
Oct 30, 2009 26.26 26.38 25.24 25.24 904,665 -1.05(-3.99%)
Oct 29, 2009 26.19 26.49 25.73 26.29 711,452 +0.49(+1.90%)
Oct 28, 2009 26.43 26.49 25.79 25.80 906,400 -0.69(-2.60%)
Oct 27, 2009 26.91 27.06 26.23 26.49 986,052 -0.36(-1.34%)
Oct 26, 2009 26.24 27.11 26.15 26.85 2,257,017 +1.27(+4.96%)
Oct 23, 2009 25.67 25.71 25.44 25.58 690,578 -0.11(-0.43%)
Oct 22, 2009 25.72 25.83 25.46 25.69 729,619 +0.04(+0.16%)
Oct 21, 2009 25.75 26.11 25.61 25.65 698,623 -0.20(-0.77%)
Oct 20, 2009 26.00 26.06 25.75 25.85 884,910 -0.33(-1.26%)
Oct 19, 2009 25.98 26.21 25.70 26.18 799,239 +0.30(+1.16%)
Oct 16, 2009 25.99 26.07 25.51 25.88 894,432 -0.18(-0.69%)
Oct 15, 2009 25.56 26.10 25.44 26.06 1,241,276 +0.39(+1.52%)
Oct 14, 2009 25.80 25.87 25.23 25.67 1,965,135 +0.02(+0.08%)
Oct 13, 2009 26.01 26.05 25.57 25.65 692,901 -0.35(-1.35%)
Oct 12, 2009 26.40 26.50 25.91 26.00 483,928 -0.23(-0.88%)
Oct 09, 2009 26.11 26.35 25.99 26.23 790,879 -0.15(-0.57%)
Oct 08, 2009 26.14 26.67 26.09 26.38 1,282,165 +0.36(+1.38%)
Oct 07, 2009 25.96 26.39 25.75 26.02 1,680,650 -0.01(-0.04%)
Oct 06, 2009 26.67 26.80 25.97 26.03 1,624,477 -0.36(-1.36%)
Oct 05, 2009 26.35 26.59 26.00 26.39 1,057,549 +0.06(+0.23%)
Oct 02, 2009 26.52 26.88 26.25 26.33 784,139 -0.32(-1.20%)
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.