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 (%)
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%)
Oct 01, 2009 27.11 27.32 26.63 26.65 1,175,925 -0.49(-1.81%)
Sep 30, 2009 27.50 27.78 26.79 27.14 1,082,207 -0.41(-1.49%)
Sep 29, 2009 26.86 27.73 26.27 27.55 2,034,089 +0.86(+3.20%)
Sep 28, 2009 26.25 27.08 26.25 26.69 1,051,124 +0.49(+1.89%)
Sep 25, 2009 26.82 27.13 26.14 26.20 1,114,145 -0.74(-2.75%)
Sep 24, 2009 27.36 27.58 26.66 26.94 1,115,686 -0.41(-1.50%)
Sep 23, 2009 27.56 27.76 27.27 27.35 640,144 -0.39(-1.41%)
Sep 22, 2009 27.84 28.15 27.18 27.74 1,203,175 -0.01(-0.04%)
Sep 21, 2009 28.53 28.58 27.64 27.75 1,207,808 -1.04(-3.61%)
Sep 18, 2009 28.89 29.00 28.65 28.79 2,503,009 -0.01(-0.03%)
Sep 17, 2009 28.08 28.99 27.75 28.80 1,074,600 +0.56(+1.98%)
Sep 16, 2009 27.78 28.51 27.67 28.24 1,205,968 +0.40(+1.44%)
Sep 15, 2009 28.01 28.07 27.31 27.84 1,231,303 -0.30(-1.07%)
Sep 14, 2009 27.64 28.25 27.40 28.14 897,562 +0.21(+0.75%)
Sep 11, 2009 28.08 28.42 27.73 27.93 1,143,132 -0.37(-1.31%)
Sep 10, 2009 28.30 28.49 28.08 28.30 765,607 +0.06(+0.21%)
Sep 09, 2009 28.70 28.85 28.15 28.24 1,480,442 -0.40(-1.40%)
Sep 08, 2009 28.64 29.11 28.45 28.64 887,066 +0.42(+1.49%)
Sep 04, 2009 28.06 28.43 27.64 28.22 912,569 +0.21(+0.75%)
Sep 03, 2009 27.29 28.04 27.13 28.01 824,066 +0.79(+2.90%)
Sep 02, 2009 27.05 28.00 27.05 27.22 1,782,474 -0.02(-0.07%)
Sep 01, 2009 27.17 28.21 27.10 27.24 815,136 -0.17(-0.62%)
Aug 31, 2009 27.48 27.52 26.74 27.41 872,428 -0.40(-1.44%)
Aug 28, 2009 28.47 28.68 27.45 27.81 972,768 -0.47(-1.66%)
Aug 27, 2009 28.47 28.51 27.68 28.28 830,091 -0.14(-0.49%)
Aug 26, 2009 27.74 28.92 27.25 28.42 1,604,303 +0.68(+2.45%)
Aug 25, 2009 27.68 28.25 27.54 27.74 1,006,566 +0.13(+0.47%)
Aug 24, 2009 28.49 28.49 27.44 27.61 1,327,197 -0.57(-2.02%)
Aug 21, 2009 29.01 29.12 28.17 28.18 1,282,884 -0.57(-1.98%)
Aug 20, 2009 28.59 29.16 27.30 28.75 529,803 +0.14(+0.49%)
Aug 19, 2009 27.90 28.73 27.50 28.61 660,311 +0.56(+2.00%)
Aug 18, 2009 28.12 28.12 27.59 28.05 1,608,682 +0.24(+0.86%)
Aug 17, 2009 28.50 28.50 27.60 27.81 1,185,691 -0.93(-3.23%)
Aug 14, 2009 29.60 29.75 28.58 28.74 899,733 -0.83(-2.81%)
Aug 13, 2009 30.02 30.05 29.11 29.57 931,757 -0.48(-1.60%)
Aug 12, 2009 29.94 30.68 29.61 30.05 509,255 -0.24(-0.79%)
Aug 11, 2009 30.29 30.55 29.78 30.29 528,973 -0.17(-0.56%)
Aug 10, 2009 31.14 31.15 30.23 30.46 1,071,947 -0.94(-2.99%)
Aug 07, 2009 29.75 31.59 28.85 31.40 1,849,340 +1.89(+6.40%)
Aug 06, 2009 32.31 32.31 29.27 29.51 2,374,530 -2.30(-7.23%)
Aug 05, 2009 31.94 31.94 31.02 31.81 874,595 +0.23(+0.73%)
Aug 04, 2009 32.33 32.41 31.50 31.58 808,644 -0.73(-2.25%)
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.