Aecom Technology Corp (NY: ACM )

66.76 USD -0.24 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.00 21.31 20.69 20.92 637,080 -0.49(-2.29%)
Oct 28, 2011 21.61 21.89 21.36 21.41 478,009 -0.21(-0.97%)
Oct 27, 2011 21.19 22.03 20.99 21.62 1,167,304 +1.13(+5.51%)
Oct 26, 2011 20.50 20.58 20.02 20.49 569,158 +0.32(+1.59%)
Oct 25, 2011 20.49 20.56 20.02 20.17 571,946 -0.50(-2.42%)
Oct 24, 2011 19.83 20.83 19.83 20.67 1,204,254 +0.84(+4.24%)
Oct 21, 2011 19.57 19.96 19.45 19.83 939,847 +0.48(+2.48%)
Oct 20, 2011 19.23 19.44 18.77 19.35 455,824 +0.13(+0.68%)
Oct 19, 2011 19.41 19.55 19.02 19.22 1,052,552 -0.23(-1.18%)
Oct 18, 2011 18.88 19.74 18.76 19.45 950,021 +0.62(+3.29%)
Oct 17, 2011 19.23 19.31 18.72 18.83 600,632 -0.60(-3.09%)
Oct 14, 2011 19.70 19.74 19.21 19.43 780,048 +0.04(+0.21%)
Oct 13, 2011 19.26 19.48 18.90 19.39 786,180 -0.08(-0.41%)
Oct 12, 2011 19.00 19.85 18.94 19.47 789,930 +0.56(+2.96%)
Oct 11, 2011 18.62 19.18 18.53 18.91 650,828 +0.01(+0.05%)
Oct 10, 2011 18.44 18.90 18.37 18.90 600,594 +0.86(+4.77%)
Oct 07, 2011 18.83 18.89 17.80 18.04 803,987 -0.72(-3.84%)
Oct 06, 2011 18.68 18.77 18.46 18.76 712,926 +0.61(+3.36%)
Oct 05, 2011 17.43 18.27 17.30 18.15 1,486,347 +0.78(+4.49%)
Oct 04, 2011 16.64 17.39 16.39 17.37 1,229,497 +0.53(+3.15%)
Oct 03, 2011 17.34 17.74 16.80 16.84 1,225,047 -0.83(-4.70%)
Sep 30, 2011 17.92 18.16 17.66 17.67 887,463 -0.51(-2.81%)
Sep 29, 2011 18.23 18.56 17.62 18.18 1,804,072 +0.34(+1.91%)
Sep 28, 2011 18.57 18.80 17.72 17.84 1,181,205 -0.54(-2.94%)
Sep 27, 2011 18.45 18.90 18.26 18.38 904,131 +0.29(+1.60%)
Sep 26, 2011 18.34 18.49 17.51 18.09 1,139,640 +0.03(+0.17%)
Sep 23, 2011 17.82 18.30 17.53 18.06 1,085,250 +0.17(+0.95%)
Sep 22, 2011 18.10 18.45 17.53 17.89 1,839,758 -0.71(-3.82%)
Sep 21, 2011 19.34 19.60 18.60 18.60 1,055,097 -0.78(-4.02%)
Sep 20, 2011 20.15 20.42 19.38 19.38 1,400,601 -0.66(-3.29%)
Sep 19, 2011 20.36 20.40 19.80 20.04 1,396,310 -0.68(-3.28%)
Sep 16, 2011 21.21 21.36 20.48 20.72 1,573,297 -0.67(-3.13%)
Sep 15, 2011 21.80 21.86 21.24 21.39 990,822 -0.10(-0.47%)
Sep 14, 2011 21.37 21.81 20.81 21.49 966,620 +0.33(+1.56%)
Sep 13, 2011 20.95 21.43 20.71 21.16 1,916,964 +0.43(+2.07%)
Sep 12, 2011 20.26 20.79 20.14 20.73 1,412,615 +0.08(+0.39%)
Sep 09, 2011 21.21 21.23 20.43 20.65 763,678 -0.87(-4.04%)
Sep 08, 2011 21.65 22.00 21.42 21.52 528,760 -0.42(-1.91%)
Sep 07, 2011 21.56 22.00 21.50 21.94 546,748 +0.85(+4.03%)
Sep 06, 2011 20.29 21.22 20.17 21.09 631,438 +0.00(+0.00%)
Sep 02, 2011 21.42 21.50 20.78 21.09 734,201 -0.83(-3.79%)
Sep 01, 2011 22.68 22.77 21.84 21.92 723,515 -0.80(-3.52%)
Aug 31, 2011 22.58 22.95 22.53 22.72 833,863 +0.21(+0.93%)
Aug 30, 2011 22.00 22.61 21.90 22.51 740,386 +0.21(+0.94%)
Aug 29, 2011 21.58 22.40 21.58 22.30 892,950 +1.08(+5.09%)
Aug 26, 2011 20.48 21.62 20.20 21.22 1,108,338 +0.61(+2.96%)
Aug 25, 2011 21.05 21.33 20.49 20.61 1,200,502 -0.40(-1.90%)
Aug 24, 2011 19.92 21.14 19.85 21.01 1,348,171 +0.98(+4.89%)
Aug 23, 2011 19.22 20.04 19.00 20.03 1,102,441 +1.05(+5.53%)
Aug 22, 2011 19.12 19.30 18.89 18.98 1,240,971 +0.34(+1.82%)
Aug 19, 2011 18.57 19.55 18.51 18.64 1,957,965 -0.18(-0.96%)
Aug 18, 2011 19.45 19.45 18.51 18.82 2,788,461 -1.31(-6.51%)
Aug 17, 2011 20.33 20.54 19.84 20.13 1,945,597 +0.61(+3.12%)
Aug 16, 2011 19.82 19.98 19.20 19.52 1,215,041 -0.42(-2.11%)
Aug 15, 2011 19.69 20.18 19.66 19.94 1,276,175 +0.50(+2.57%)
Aug 12, 2011 19.63 19.87 19.20 19.44 1,152,300 +0.01(+0.05%)
Aug 11, 2011 19.35 19.82 19.16 19.43 1,749,600 +0.26(+1.36%)
Aug 10, 2011 18.67 20.09 18.35 19.17 2,450,377 +0.02(+0.10%)
Aug 09, 2011 19.85 19.18 17.84 19.15 2,231,223 +1.06(+5.86%)
Aug 08, 2011 19.85 20.06 18.00 18.09 1,985,626 -2.26(-11.11%)
Aug 05, 2011 21.72 21.84 20.07 20.35 2,462,381 -1.04(-4.86%)
Aug 04, 2011 23.06 23.23 21.33 21.39 1,860,847 -2.33(-9.82%)
Aug 03, 2011 23.58 23.75 23.11 23.72 875,749 +0.14(+0.59%)
Aug 02, 2011 24.24 24.52 23.58 23.58 931,679 -0.84(-3.44%)
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.