Aecom Technology Corp (NY: ACM )

65.39 USD -0.53 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 37.82 37.98 37.24 37.57 1,726,433 -0.27(-0.71%)
Aug 29, 2014 37.82 37.84 37.84 37.84 635,700 +0.00(+0.00%)
Aug 28, 2014 37.63 37.88 37.45 37.84 861,938 +0.15(+0.40%)
Aug 27, 2014 38.02 38.11 37.48 37.69 942,169 -0.44(-1.15%)
Aug 26, 2014 37.71 38.24 37.56 38.13 1,483,206 +0.46(+1.22%)
Aug 25, 2014 37.37 37.71 37.37 37.67 663,317 +0.45(+1.21%)
Aug 22, 2014 36.92 37.60 36.90 37.22 1,471,081 +0.30(+0.81%)
Aug 21, 2014 37.03 37.14 36.54 36.92 1,370,269 -0.09(-0.24%)
Aug 20, 2014 37.25 37.59 36.90 37.01 2,126,616 -0.29(-0.78%)
Aug 19, 2014 37.10 37.59 37.06 37.30 1,116,521 +0.25(+0.67%)
Aug 18, 2014 36.58 37.08 36.48 37.05 1,025,840 +0.60(+1.65%)
Aug 15, 2014 36.36 36.65 36.14 36.45 1,944,269 +0.32(+0.89%)
Aug 14, 2014 36.05 36.33 35.74 36.13 1,216,073 -0.13(-0.36%)
Aug 13, 2014 35.42 36.27 35.33 36.26 2,432,104 +1.18(+3.36%)
Aug 12, 2014 35.24 35.86 34.93 35.08 2,113,433 +0.18(+0.52%)
Aug 11, 2014 34.62 35.15 34.62 34.90 776,923 +0.38(+1.10%)
Aug 08, 2014 34.03 34.49 34.00 34.52 975,029 +0.43(+1.26%)
Aug 07, 2014 34.60 34.73 34.02 34.09 1,834,395 -0.36(-1.04%)
Aug 06, 2014 33.25 34.67 33.25 34.45 1,218,807 +0.07(+0.20%)
Aug 05, 2014 34.08 35.47 34.01 34.38 3,264,523 -0.05(-0.15%)
Aug 04, 2014 34.13 34.54 33.96 34.43 2,590,784 +0.34(+1.00%)
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.