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 (%)
May 29, 2009 31.69 31.91 31.00 31.91 1,066,233 +0.32(+1.01%)
May 28, 2009 31.30 31.75 29.96 31.59 1,189,950 +0.61(+1.97%)
May 27, 2009 30.94 31.63 30.79 30.98 1,489,212 -0.01(-0.03%)
May 26, 2009 28.88 31.00 28.28 30.99 1,452,849 +1.75(+5.98%)
May 22, 2009 29.27 29.34 28.45 29.24 617,139 +0.02(+0.07%)
May 21, 2009 29.39 29.40 28.47 29.22 742,819 -0.37(-1.25%)
May 20, 2009 30.90 31.12 29.48 29.59 1,127,429 -0.97(-3.17%)
May 19, 2009 30.49 31.09 29.91 30.56 1,337,570 +0.00(+0.00%)
May 18, 2009 30.17 30.63 29.73 30.56 1,075,004 +0.77(+2.58%)
May 15, 2009 29.64 30.50 29.46 29.79 898,199 +0.15(+0.51%)
May 14, 2009 29.34 30.34 28.55 29.64 1,133,944 +0.30(+1.02%)
May 13, 2009 29.66 29.72 28.76 29.34 1,320,903 -0.93(-3.07%)
May 12, 2009 30.09 30.41 29.11 30.27 995,297 +0.11(+0.36%)
May 11, 2009 30.49 30.49 28.71 30.16 1,740,023 -0.87(-2.80%)
May 08, 2009 29.98 31.15 29.53 31.03 2,815,716 +1.76(+6.01%)
May 07, 2009 28.50 29.75 27.81 29.27 2,621,535 +1.03(+3.65%)
May 06, 2009 27.78 28.40 26.80 28.24 1,374,710 +0.65(+2.36%)
May 05, 2009 26.62 27.75 26.42 27.59 1,102,791 +0.95(+3.57%)
May 04, 2009 26.49 26.64 26.22 26.64 774,874 +1.43(+5.67%)
May 01, 2009 25.54 25.54 24.76 25.21 1,004,690 -0.52(-2.02%)
Apr 30, 2009 25.97 26.59 25.64 25.73 980,655 -0.02(-0.08%)
Apr 29, 2009 25.91 26.50 25.54 25.75 798,602 +0.14(+0.55%)
Apr 28, 2009 25.39 26.18 25.02 25.61 742,145 +0.41(+1.63%)
Apr 27, 2009 25.15 25.65 25.02 25.20 1,164,067 -0.28(-1.10%)
Apr 24, 2009 25.64 26.10 25.14 25.48 1,089,899 +0.04(+0.16%)
Apr 23, 2009 26.93 26.93 24.60 25.44 1,360,577 -1.32(-4.93%)
Apr 22, 2009 27.11 27.99 26.58 26.76 891,018 -0.67(-2.44%)
Apr 21, 2009 26.25 27.50 26.25 27.43 863,407 +1.09(+4.14%)
Apr 20, 2009 26.62 27.07 26.12 26.34 740,810 -0.87(-3.20%)
Apr 17, 2009 27.75 27.99 27.11 27.21 1,031,497 -0.54(-1.95%)
Apr 16, 2009 27.57 28.00 27.18 27.75 874,292 +0.36(+1.31%)
Apr 15, 2009 26.86 27.65 26.57 27.39 800,934 +0.40(+1.48%)
Apr 14, 2009 27.51 27.51 26.59 26.99 892,138 -1.01(-3.61%)
Apr 13, 2009 27.94 28.48 27.43 28.00 509,168 -0.33(-1.16%)
Apr 09, 2009 27.40 28.44 27.17 28.33 938,743 +1.86(+7.03%)
Apr 08, 2009 27.04 27.50 26.11 26.47 933,550 -0.38(-1.42%)
Apr 07, 2009 27.41 27.60 26.73 26.85 610,587 -1.07(-3.83%)
Apr 06, 2009 28.30 28.35 27.17 27.92 608,199 -0.66(-2.31%)
Apr 03, 2009 27.29 28.66 27.29 28.58 1,009,908 +0.93(+3.36%)
Apr 02, 2009 27.20 28.06 27.16 27.65 1,154,124 +1.16(+4.38%)
Apr 01, 2009 25.60 26.92 25.40 26.49 777,419 +0.41(+1.57%)
Mar 31, 2009 25.84 26.76 25.62 26.08 1,155,497 +0.60(+2.35%)
Mar 30, 2009 25.83 26.18 24.94 25.48 764,122 -1.72(-6.32%)
Mar 26, 2009 26.51 27.21 26.30 27.20 1,253,403 +0.93(+3.54%)
Mar 25, 2009 25.21 26.88 24.80 26.27 1,117,221 +0.65(+2.54%)
Mar 24, 2009 25.48 26.37 25.45 25.62 840,170 -0.38(-1.46%)
Mar 23, 2009 25.41 26.00 25.36 26.00 838,753 +1.49(+6.08%)
Mar 20, 2009 25.13 25.25 24.38 24.51 1,222,973 -0.24(-0.97%)
Mar 19, 2009 26.00 26.03 24.66 24.75 1,492,030 -0.97(-3.77%)
Mar 18, 2009 25.68 26.28 25.01 25.72 1,787,455 -0.40(-1.53%)
Mar 17, 2009 24.85 26.24 24.64 26.12 1,341,297 +1.31(+5.28%)
Mar 16, 2009 25.77 25.77 24.38 24.81 1,453,627 -0.95(-3.69%)
Mar 13, 2009 25.24 25.98 24.70 25.76 0 +0.67(+2.67%)
Mar 12, 2009 23.89 25.25 23.31 25.09 1,451,033 +1.09(+4.54%)
Mar 11, 2009 24.14 24.30 23.46 24.00 1,693,820 +0.06(+0.25%)
Mar 10, 2009 22.15 24.40 22.06 23.94 2,365,501 +2.17(+9.97%)
Mar 09, 2009 20.87 22.10 20.64 21.77 1,678,190 +0.60(+2.83%)
Mar 06, 2009 20.91 21.49 20.35 21.17 0 +0.16(+0.76%)
Mar 05, 2009 20.98 21.12 20.50 21.01 2,287,395 -0.31(-1.45%)
Mar 04, 2009 20.83 21.80 20.37 21.32 4,843,722 -1.29(-5.71%)
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.