Aecom Technology Corp (NY: ACM )

61.84 USD +0.70 (+1.14%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.48 27.52 26.74 27.41 872,428 -0.40(-1.44%)
Aug 28, 2009 28.47 28.68 27.45 27.81 972,768 -0.47(-1.66%)
Aug 27, 2009 28.47 28.51 27.68 28.28 830,091 -0.14(-0.49%)
Aug 26, 2009 27.74 28.92 27.25 28.42 1,604,303 +0.68(+2.45%)
Aug 25, 2009 27.68 28.25 27.54 27.74 1,006,566 +0.13(+0.47%)
Aug 24, 2009 28.49 28.49 27.44 27.61 1,327,197 -0.57(-2.02%)
Aug 21, 2009 29.01 29.12 28.17 28.18 1,282,884 -0.57(-1.98%)
Aug 20, 2009 28.59 29.16 27.30 28.75 529,803 +0.14(+0.49%)
Aug 19, 2009 27.90 28.73 27.50 28.61 660,311 +0.56(+2.00%)
Aug 18, 2009 28.12 28.12 27.59 28.05 1,608,682 +0.24(+0.86%)
Aug 17, 2009 28.50 28.50 27.60 27.81 1,185,691 -0.93(-3.23%)
Aug 14, 2009 29.60 29.75 28.58 28.74 899,733 -0.83(-2.81%)
Aug 13, 2009 30.02 30.05 29.11 29.57 931,757 -0.48(-1.60%)
Aug 12, 2009 29.94 30.68 29.61 30.05 509,255 -0.24(-0.79%)
Aug 11, 2009 30.29 30.55 29.78 30.29 528,973 -0.17(-0.56%)
Aug 10, 2009 31.14 31.15 30.23 30.46 1,071,947 -0.94(-2.99%)
Aug 07, 2009 29.75 31.59 28.85 31.40 1,849,340 +1.89(+6.40%)
Aug 06, 2009 32.31 32.31 29.27 29.51 2,374,530 -2.30(-7.23%)
Aug 05, 2009 31.94 31.94 31.02 31.81 874,595 +0.23(+0.73%)
Aug 04, 2009 32.33 32.41 31.50 31.58 808,644 -0.73(-2.25%)
Aug 03, 2009 32.80 32.80 31.50 32.31 783,266 -0.09(-0.28%)
Jul 31, 2009 32.15 32.81 31.50 32.40 430,176 +0.19(+0.59%)
Jul 30, 2009 32.55 32.78 32.13 32.21 432,682 +0.25(+0.78%)
Jul 29, 2009 32.01 32.06 31.51 31.96 337,230 -0.21(-0.65%)
Jul 28, 2009 32.40 32.61 31.41 32.17 722,607 -0.52(-1.59%)
Jul 27, 2009 32.58 32.72 32.00 32.69 567,182 -0.30(-0.91%)
Jul 24, 2009 32.56 33.20 32.08 32.99 1,157,736 +0.08(+0.24%)
Jul 23, 2009 32.06 32.95 32.00 32.91 1,195,143 +0.71(+2.20%)
Jul 22, 2009 31.63 32.36 31.52 32.20 373,085 +0.29(+0.91%)
Jul 21, 2009 32.19 32.25 31.44 31.91 400,998 -0.13(-0.41%)
Jul 20, 2009 31.96 32.04 31.49 32.04 690,722 +0.49(+1.55%)
Jul 17, 2009 31.30 31.82 31.27 31.55 354,489 +0.18(+0.57%)
Jul 16, 2009 31.00 31.56 30.65 31.37 511,744 +0.27(+0.87%)
Jul 15, 2009 30.80 31.33 30.33 31.10 661,248 +0.55(+1.80%)
Jul 14, 2009 30.76 30.87 30.08 30.55 570,297 -0.25(-0.81%)
Jul 13, 2009 30.38 30.80 30.25 30.80 734,758 +0.14(+0.46%)
Jul 10, 2009 30.05 30.78 29.61 30.66 728,820 +0.28(+0.92%)
Jul 09, 2009 29.76 31.13 29.68 30.38 818,935 +0.80(+2.70%)
Jul 08, 2009 29.17 30.50 29.17 29.58 1,000,824 +0.44(+1.51%)
Jul 07, 2009 29.81 29.81 29.14 29.14 868,416 -0.66(-2.21%)
Jul 06, 2009 29.64 29.82 29.00 29.80 765,113 +0.12(+0.40%)
Jul 02, 2009 30.78 30.78 29.68 29.68 710,819 -1.67(-5.33%)
Jul 01, 2009 32.15 32.15 31.15 31.35 770,555 -0.65(-2.03%)
Jun 30, 2009 31.97 32.22 31.62 32.00 1,089,513 +0.00(+0.00%)
Jun 29, 2009 29.78 32.00 29.78 32.00 2,036,418 +2.76(+9.44%)
Jun 26, 2009 29.29 29.40 28.81 29.24 1,478,614 -0.14(-0.48%)
Jun 25, 2009 29.04 29.53 29.04 29.38 782,157 +0.38(+1.31%)
Jun 24, 2009 28.63 29.45 28.60 29.00 834,887 +0.46(+1.61%)
Jun 23, 2009 29.15 29.21 28.42 28.54 661,074 -0.53(-1.82%)
Jun 22, 2009 30.13 30.13 28.91 29.07 831,740 -1.31(-4.31%)
Jun 19, 2009 30.03 30.44 29.78 30.38 1,023,697 +0.60(+2.01%)
Jun 18, 2009 29.20 29.91 28.68 29.78 602,711 +0.72(+2.48%)
Jun 17, 2009 29.26 29.49 28.63 29.06 639,199 -0.14(-0.48%)
Jun 16, 2009 30.17 30.28 28.85 29.20 825,892 -0.64(-2.14%)
Jun 15, 2009 30.21 30.40 29.46 29.84 647,407 -0.83(-2.71%)
Jun 12, 2009 30.94 30.94 30.25 30.67 388,075 -0.42(-1.35%)
Jun 11, 2009 30.84 31.34 30.83 31.09 716,289 +0.38(+1.24%)
Jun 10, 2009 30.46 30.80 29.92 30.71 1,439,135 +0.51(+1.69%)
Jun 09, 2009 30.44 30.50 30.03 30.20 990,114 -0.14(-0.46%)
Jun 08, 2009 30.64 30.79 30.24 30.34 993,334 -0.56(-1.81%)
Jun 05, 2009 31.15 31.47 30.37 30.90 725,925 +0.16(+0.52%)
Jun 04, 2009 30.67 31.08 29.92 30.74 1,180,188 +0.21(+0.69%)
Jun 03, 2009 31.09 31.37 29.95 30.53 978,843 -0.95(-3.01%)
Jun 02, 2009 31.34 31.81 31.00 31.48 1,592,449 +0.30(+0.95%)
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.