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 29, 2016 26.39 27.44 26.02 27.44 1,125,703 +1.10(+4.18%)
Jan 28, 2016 26.72 26.72 26.07 26.34 494,688 +0.30(+1.15%)
Jan 27, 2016 26.06 26.52 25.92 26.04 521,559 -0.23(-0.88%)
Jan 26, 2016 25.57 26.32 25.31 26.27 603,903 +1.01(+4.00%)
Jan 25, 2016 25.79 26.02 25.22 25.26 591,187 -0.72(-2.77%)
Jan 22, 2016 25.54 26.14 25.41 25.98 1,405,943 +1.14(+4.59%)
Jan 21, 2016 25.17 25.58 24.71 24.84 1,629,666 -0.29(-1.15%)
Jan 20, 2016 25.36 25.51 24.25 25.13 1,614,523 -0.60(-2.33%)
Jan 19, 2016 26.48 26.48 25.41 25.73 1,220,036 -0.40(-1.53%)
Jan 15, 2016 25.99 26.13 26.13 26.13 1,563,600 -0.73(-2.72%)
Jan 14, 2016 27.17 27.27 26.49 26.86 942,833 -0.19(-0.70%)
Jan 13, 2016 27.81 27.94 26.91 27.05 2,340,622 -0.61(-2.21%)
Jan 12, 2016 27.67 27.74 27.29 27.66 1,187,001 +0.35(+1.28%)
Jan 11, 2016 27.87 28.00 27.14 27.31 861,965 -0.50(-1.80%)
Jan 08, 2016 28.40 28.55 27.74 27.81 840,423 -0.51(-1.80%)
Jan 07, 2016 28.30 28.86 28.04 28.32 1,957,563 -0.87(-2.98%)
Jan 06, 2016 29.02 29.45 28.98 29.19 706,407 -0.46(-1.55%)
Jan 05, 2016 29.86 29.98 29.38 29.65 706,368 -0.21(-0.70%)
Jan 04, 2016 29.60 29.90 29.22 29.86 934,770 -0.17(-0.57%)
Dec 31, 2015 30.22 30.03 30.03 30.03 464,700 -0.37(-1.22%)
Dec 30, 2015 30.64 30.92 30.06 30.40 391,044 -0.49(-1.59%)
Dec 29, 2015 30.67 30.94 30.46 30.89 451,670 +0.35(+1.15%)
Dec 28, 2015 30.21 30.60 30.08 30.54 484,394 +0.13(+0.43%)
Dec 24, 2015 30.46 30.41 30.41 30.41 309,900 -0.21(-0.69%)
Dec 23, 2015 29.90 30.66 29.90 30.62 631,062 +1.01(+3.41%)
Dec 22, 2015 29.26 29.75 29.25 29.61 514,861 +0.35(+1.20%)
Dec 21, 2015 29.29 29.30 28.95 29.26 954,676 +0.03(+0.10%)
Dec 18, 2015 29.14 29.55 29.03 29.23 1,778,252 -0.01(-0.03%)
Dec 17, 2015 29.71 29.74 29.17 29.24 1,009,392 -0.69(-2.31%)
Dec 16, 2015 30.00 30.21 29.44 29.93 1,063,935 +0.01(+0.03%)
Dec 15, 2015 29.33 29.96 29.25 29.92 1,435,729 +1.01(+3.49%)
Dec 14, 2015 29.47 29.47 28.75 28.91 1,034,371 -0.51(-1.73%)
Dec 11, 2015 29.69 29.99 29.27 29.42 701,456 -0.79(-2.62%)
Dec 10, 2015 30.04 30.40 30.02 30.21 943,779 +0.14(+0.47%)
Dec 09, 2015 30.40 30.88 30.02 30.07 681,112 -0.33(-1.09%)
Dec 08, 2015 30.67 30.88 30.14 30.40 1,103,258 -0.73(-2.35%)
Dec 07, 2015 31.72 31.92 31.05 31.13 608,717 -0.85(-2.66%)
Dec 04, 2015 31.56 32.15 31.44 31.98 1,716,598 +0.39(+1.23%)
Dec 03, 2015 32.26 32.26 31.48 31.59 990,270 -0.47(-1.47%)
Dec 02, 2015 32.35 33.12 32.01 32.06 1,482,310 -0.03(-0.09%)
Dec 01, 2015 31.90 32.30 31.74 32.09 1,895,728 +0.26(+0.82%)
Nov 30, 2015 31.79 31.95 31.43 31.83 1,127,312 +0.12(+0.38%)
Nov 27, 2015 31.10 31.75 31.10 31.71 388,810 +0.51(+1.63%)
Nov 25, 2015 31.00 31.20 31.20 31.20 728,200 +0.13(+0.42%)
Nov 24, 2015 30.90 31.15 30.63 31.07 1,709,767 +0.11(+0.36%)
Nov 23, 2015 30.84 31.14 30.71 30.96 1,194,339 -0.03(-0.10%)
Nov 20, 2015 31.39 31.53 30.96 30.99 649,803 -0.23(-0.74%)
Nov 19, 2015 31.03 31.32 30.91 31.22 975,519 +0.11(+0.35%)
Nov 18, 2015 30.58 31.21 30.36 31.11 1,535,467 +0.75(+2.47%)
Nov 17, 2015 30.49 30.69 29.93 30.36 1,199,494 -0.02(-0.07%)
Nov 16, 2015 29.70 30.43 29.43 30.38 1,096,281 +0.42(+1.40%)
Nov 13, 2015 30.00 30.54 29.88 29.96 1,402,756 -0.04(-0.13%)
Nov 12, 2015 31.02 31.03 29.81 30.00 1,895,435 -1.40(-4.46%)
Nov 11, 2015 31.00 31.45 30.50 31.40 1,625,905 +0.52(+1.68%)
Nov 10, 2015 31.00 31.39 29.46 30.88 2,650,580 +0.56(+1.85%)
Nov 09, 2015 30.60 30.66 29.97 30.32 2,119,475 -0.30(-0.98%)
Nov 06, 2015 30.50 30.81 30.04 30.62 1,116,226 -0.07(-0.23%)
Nov 05, 2015 30.16 30.75 29.88 30.69 1,462,929 +0.44(+1.45%)
Nov 04, 2015 30.23 30.43 29.92 30.25 1,482,647 +0.12(+0.40%)
Nov 03, 2015 30.72 30.72 29.87 30.13 1,324,916 -0.04(-0.13%)
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.