Aecom Technology Corp (NY: ACM )

60.92 USD -1.44 (-2.30%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.42 32.55 31.85 32.11 1,902,110 -0.31(-0.96%)
May 30, 2017 32.09 32.68 32.02 32.42 813,594 +0.24(+0.75%)
May 26, 2017 32.11 32.37 31.99 32.18 1,064,421 -0.16(-0.49%)
May 25, 2017 32.68 32.84 32.03 32.34 991,436 -0.20(-0.61%)
May 24, 2017 32.45 32.58 32.19 32.54 1,255,289 -0.01(-0.03%)
May 23, 2017 32.65 32.65 32.20 32.55 1,514,910 +0.09(+0.28%)
May 22, 2017 32.81 32.88 32.29 32.46 1,131,295 -0.19(-0.58%)
May 19, 2017 32.62 33.24 32.57 32.65 897,777 +0.22(+0.68%)
May 18, 2017 31.98 32.51 31.89 32.43 1,478,544 +0.14(+0.43%)
May 17, 2017 32.35 32.41 31.74 32.29 2,170,692 -0.06(-0.19%)
May 16, 2017 32.34 32.39 31.98 32.35 968,751 +0.03(+0.09%)
May 15, 2017 32.31 32.65 32.13 32.32 788,905 +0.22(+0.69%)
May 12, 2017 32.98 33.21 31.77 32.10 1,945,711 -1.11(-3.34%)
May 11, 2017 33.18 33.37 32.51 33.21 1,353,901 -0.09(-0.27%)
May 10, 2017 34.20 34.30 33.22 33.30 1,254,686 -0.90(-2.63%)
May 09, 2017 33.85 35.25 33.24 34.20 2,069,683 +1.00(+3.01%)
May 08, 2017 33.54 33.60 32.76 33.20 1,547,935 -0.61(-1.80%)
May 05, 2017 33.65 33.82 33.16 33.81 629,301 +0.16(+0.48%)
May 04, 2017 33.62 33.74 33.19 33.65 1,054,285 +0.01(+0.03%)
May 03, 2017 33.87 33.97 33.13 33.64 944,764 -0.55(-1.61%)
May 02, 2017 34.01 34.21 33.76 34.19 790,056 +0.20(+0.59%)
May 01, 2017 34.34 34.48 33.83 33.99 1,234,266 -0.22(-0.64%)
Apr 28, 2017 34.95 34.95 34.02 34.21 1,225,042 -0.64(-1.84%)
Apr 27, 2017 34.66 34.93 34.35 34.85 1,541,200 +0.14(+0.40%)
Apr 26, 2017 34.61 35.06 34.61 34.71 1,484,533 +0.04(+0.12%)
Apr 25, 2017 34.69 34.88 34.35 34.67 485,080 +0.40(+1.17%)
Apr 24, 2017 34.17 34.47 33.86 34.27 1,133,246 +0.86(+2.57%)
Apr 21, 2017 33.42 33.46 32.80 33.41 928,894 -0.05(-0.15%)
Apr 20, 2017 33.77 33.77 33.14 33.46 1,397,352 +0.02(+0.06%)
Apr 19, 2017 34.00 34.23 33.36 33.44 920,690 -0.31(-0.92%)
Apr 18, 2017 33.05 33.85 32.83 33.75 1,233,280 +0.38(+1.14%)
Apr 17, 2017 32.65 33.38 32.29 33.37 1,428,650 +0.76(+2.33%)
Apr 13, 2017 32.81 33.18 32.50 32.61 1,556,858 -0.37(-1.12%)
Apr 12, 2017 33.57 33.61 32.63 32.98 907,318 -0.85(-2.51%)
Apr 11, 2017 33.68 34.06 33.28 33.83 1,056,289 +0.05(+0.15%)
Apr 10, 2017 32.98 34.21 32.96 33.78 1,202,554 +0.76(+2.30%)
Apr 07, 2017 33.68 33.98 32.68 33.02 3,609,397 -2.37(-6.70%)
Apr 06, 2017 35.01 35.66 34.90 35.39 536,870 +0.38(+1.09%)
Apr 05, 2017 35.26 35.71 34.80 35.01 1,511,612 +0.15(+0.43%)
Apr 04, 2017 34.77 35.41 34.70 34.86 926,061 -0.01(-0.03%)
Apr 03, 2017 35.75 36.08 34.50 34.87 662,333 -0.72(-2.02%)
Mar 31, 2017 35.50 36.02 35.37 35.59 580,775 -0.03(-0.08%)
Mar 30, 2017 35.18 35.99 35.18 35.62 822,932 +0.58(+1.66%)
Mar 29, 2017 34.44 35.14 34.26 35.04 644,868 +0.52(+1.51%)
Mar 28, 2017 33.76 34.72 33.76 34.52 777,715 +0.66(+1.95%)
Mar 27, 2017 33.46 33.99 33.11 33.86 990,522 -0.24(-0.70%)
Mar 24, 2017 34.60 34.90 33.93 34.10 595,538 -0.44(-1.27%)
Mar 23, 2017 34.45 34.89 34.25 34.54 668,733 +0.08(+0.23%)
Mar 22, 2017 33.80 34.61 33.80 34.46 1,080,657 +0.38(+1.12%)
Mar 21, 2017 35.40 35.49 33.69 34.08 977,905 -1.05(-2.99%)
Mar 20, 2017 35.60 35.70 34.98 35.13 502,050 -0.52(-1.46%)
Mar 17, 2017 36.21 36.28 35.26 35.65 2,070,413 -0.43(-1.19%)
Mar 16, 2017 36.65 36.72 35.94 36.08 968,324 -0.27(-0.74%)
Mar 15, 2017 35.90 36.56 35.64 36.35 1,316,369 +0.63(+1.76%)
Mar 14, 2017 35.97 35.98 34.96 35.72 804,783 -0.53(-1.46%)
Mar 13, 2017 36.10 36.92 36.02 36.25 882,637 +0.18(+0.50%)
Mar 10, 2017 35.80 36.09 35.42 36.07 961,396 +0.96(+2.73%)
Mar 09, 2017 35.68 35.89 34.85 35.11 873,130 -0.70(-1.95%)
Mar 08, 2017 36.55 36.74 35.77 35.81 1,696,053 -0.56(-1.54%)
Mar 07, 2017 36.55 36.72 36.14 36.37 841,659 -0.14(-0.38%)
Mar 06, 2017 36.79 36.90 36.12 36.51 1,184,351 -0.60(-1.62%)
Mar 03, 2017 36.86 37.59 36.71 37.11 1,289,316 +0.15(+0.41%)
Mar 02, 2017 37.88 37.89 36.92 36.96 935,140 -0.88(-2.33%)
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.