Aecom Technology Corp (NY: ACM )

62.07 USD -0.89 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.29 32.17 31.17 31.96 484,877 +0.73(+2.34%)
Aug 28, 2008 31.27 31.30 30.77 31.23 423,997 -0.01(-0.03%)
Aug 27, 2008 30.99 31.60 30.69 31.24 395,324 +0.25(+0.81%)
Aug 26, 2008 30.65 31.12 30.32 30.99 428,757 +0.49(+1.61%)
Aug 25, 2008 31.45 31.60 30.12 30.50 639,584 -1.30(-4.09%)
Aug 22, 2008 31.61 31.90 31.31 31.80 335,313 +0.11(+0.35%)
Aug 21, 2008 31.57 31.98 31.04 31.69 415,923 -0.12(-0.38%)
Aug 20, 2008 31.52 31.81 31.03 31.81 356,208 +0.41(+1.31%)
Aug 19, 2008 31.62 31.78 31.02 31.40 359,302 -0.30(-0.95%)
Aug 18, 2008 32.00 32.26 31.54 31.70 375,451 -0.15(-0.47%)
Aug 15, 2008 32.30 32.40 31.64 31.85 0 -0.27(-0.84%)
Aug 14, 2008 31.43 32.36 31.31 32.12 556,991 +0.35(+1.10%)
Aug 13, 2008 31.30 32.01 30.89 31.77 453,337 +0.41(+1.31%)
Aug 12, 2008 30.54 31.40 30.14 31.36 674,117 +0.85(+2.79%)
Aug 11, 2008 30.57 30.91 30.03 30.51 542,082 -0.16(-0.52%)
Aug 08, 2008 29.70 31.00 29.70 30.67 672,547 +0.81(+2.71%)
Aug 07, 2008 29.47 30.66 29.31 29.86 1,227,932 +1.04(+3.61%)
Aug 06, 2008 28.06 29.34 28.05 28.82 619,246 +0.76(+2.71%)
Aug 05, 2008 27.55 28.49 27.50 28.06 579,946 +0.49(+1.78%)
Aug 04, 2008 28.13 28.39 27.15 27.57 993,625 -0.63(-2.23%)
Aug 01, 2008 28.32 28.90 27.92 28.20 609,468 -0.27(-0.95%)
Jul 31, 2008 28.08 28.99 28.08 28.47 647,577 -0.43(-1.49%)
Jul 30, 2008 27.76 29.02 27.73 28.90 534,598 +1.02(+3.66%)
Jul 29, 2008 27.88 28.28 27.43 27.88 593,038 +0.17(+0.61%)
Jul 28, 2008 28.29 28.41 27.60 27.71 291,819 -0.39(-1.39%)
Jul 25, 2008 27.85 28.85 27.77 28.10 1,027,967 +0.19(+0.68%)
Jul 24, 2008 29.19 29.34 27.59 27.91 1,141,040 -1.41(-4.81%)
Jul 23, 2008 28.94 29.65 28.94 29.32 490,183 +0.01(+0.03%)
Jul 22, 2008 29.51 29.51 28.86 29.31 418,785 -0.26(-0.88%)
Jul 21, 2008 29.01 29.68 28.67 29.57 484,119 +0.43(+1.48%)
Jul 18, 2008 29.51 29.54 28.80 29.14 795,795 -0.22(-0.75%)
Jul 17, 2008 29.86 30.39 29.08 29.36 424,800 -0.58(-1.94%)
Jul 16, 2008 29.68 29.94 28.99 29.94 499,346 +0.45(+1.53%)
Jul 15, 2008 29.49 29.97 28.90 29.49 444,364 -0.45(-1.50%)
Jul 14, 2008 30.31 30.45 29.39 29.94 834,427 +0.19(+0.64%)
Jul 11, 2008 29.49 30.42 28.96 29.75 773,754 -0.25(-0.83%)
Jul 10, 2008 30.25 30.43 29.41 30.00 869,981 -0.19(-0.63%)
Jul 09, 2008 30.52 32.41 30.19 30.19 831,485 -0.39(-1.28%)
Jul 08, 2008 29.65 30.58 28.94 30.58 966,135 +0.69(+2.31%)
Jul 07, 2008 31.09 31.26 29.41 29.89 1,086,753 -1.20(-3.86%)
Jul 04, 2008 32.11 32.25 30.89 31.09 639,838 +0.00(+0.00%)
Jul 03, 2008 32.11 32.25 30.89 31.09 639,838 -1.02(-3.18%)
Jul 02, 2008 33.05 33.40 31.94 32.11 1,180,221 -1.07(-3.22%)
Jul 01, 2008 32.10 33.32 31.77 33.18 1,051,764 +0.65(+2.00%)
Jun 30, 2008 33.94 33.94 32.29 32.53 983,445 -0.60(-1.81%)
Jun 27, 2008 31.47 33.29 31.44 33.13 7,203,093 +1.69(+5.38%)
Jun 26, 2008 31.62 31.83 30.25 31.44 1,374,380 -0.51(-1.60%)
Jun 25, 2008 31.84 32.07 31.04 31.95 547,817 +0.37(+1.17%)
Jun 24, 2008 31.05 31.97 30.65 31.58 648,622 +0.51(+1.64%)
Jun 23, 2008 31.18 31.38 30.52 31.07 376,526 +0.02(+0.06%)
Jun 20, 2008 31.60 31.96 30.90 31.05 764,168 -0.75(-2.36%)
Jun 19, 2008 32.60 32.60 30.84 31.80 1,058,037 -0.72(-2.21%)
Jun 18, 2008 33.96 33.96 32.21 32.52 945,594 -1.61(-4.72%)
Jun 17, 2008 34.11 34.50 33.61 34.13 1,396,449 +0.13(+0.38%)
Jun 16, 2008 32.88 34.20 32.40 34.00 1,286,918 +1.21(+3.69%)
Jun 13, 2008 31.66 32.79 31.66 32.79 978,089 +1.39(+4.43%)
Jun 12, 2008 30.66 31.62 30.66 31.40 712,701 +0.72(+2.35%)
Jun 11, 2008 31.25 31.25 30.37 30.68 640,904 -0.59(-1.89%)
Jun 10, 2008 30.94 31.45 30.77 31.27 568,078 -0.23(-0.73%)
Jun 09, 2008 31.69 32.21 31.15 31.50 460,233 -0.14(-0.44%)
Jun 06, 2008 32.02 32.14 31.25 31.64 590,158 -0.61(-1.89%)
Jun 05, 2008 31.68 32.28 31.46 32.25 651,412 +0.67(+2.12%)
Jun 04, 2008 31.57 31.69 30.90 31.58 655,606 -0.05(-0.16%)
Jun 03, 2008 32.03 32.07 31.37 31.63 675,439 -0.06(-0.19%)
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.