Aecom Technology Corp (NY: ACM )

65.39 USD -0.53 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.80 29.38 28.70 29.27 773,066 +0.46(+1.60%)
Jan 28, 2011 29.44 29.49 28.67 28.81 572,299 -0.69(-2.34%)
Jan 27, 2011 29.84 29.87 29.29 29.50 639,935 -0.36(-1.21%)
Jan 26, 2011 29.40 29.92 29.38 29.86 1,265,938 +0.50(+1.70%)
Jan 25, 2011 29.03 29.40 28.81 29.36 1,100,304 +0.15(+0.51%)
Jan 24, 2011 28.58 29.43 28.53 29.21 1,315,933 +0.59(+2.06%)
Jan 21, 2011 28.60 28.83 28.46 28.62 706,858 +0.08(+0.28%)
Jan 20, 2011 28.14 28.70 28.10 28.54 915,232 +0.24(+0.85%)
Jan 19, 2011 28.14 28.64 28.10 28.30 1,108,966 +0.26(+0.93%)
Jan 18, 2011 27.88 28.11 27.52 28.04 914,755 +0.19(+0.68%)
Jan 14, 2011 27.49 27.92 27.32 27.85 502,673 +0.14(+0.51%)
Jan 13, 2011 28.07 28.10 27.63 27.71 525,447 -0.29(-1.04%)
Jan 12, 2011 27.42 28.09 27.40 28.00 837,709 +0.72(+2.64%)
Jan 11, 2011 27.00 27.32 26.75 27.28 620,667 +0.33(+1.22%)
Jan 10, 2011 26.69 27.03 26.29 26.95 757,231 +0.18(+0.67%)
Jan 07, 2011 26.85 26.98 26.46 26.77 606,315 -0.04(-0.15%)
Jan 06, 2011 27.14 27.26 26.53 26.81 831,157 -0.37(-1.36%)
Jan 05, 2011 27.16 27.37 26.69 27.18 508,728 -0.08(-0.29%)
Jan 04, 2011 28.27 28.44 27.12 27.26 925,611 -1.06(-3.74%)
Jan 03, 2011 28.20 28.45 28.17 28.32 392,805 +0.35(+1.25%)
Dec 31, 2010 28.09 28.37 27.97 27.97 401,734 -0.16(-0.57%)
Dec 30, 2010 28.01 28.20 27.84 28.13 305,784 +0.11(+0.39%)
Dec 29, 2010 27.96 28.26 27.95 28.02 198,671 +0.06(+0.21%)
Dec 28, 2010 28.10 28.36 27.91 27.96 362,484 -0.16(-0.57%)
Dec 27, 2010 27.81 28.15 27.76 28.12 227,491 +0.07(+0.25%)
Dec 23, 2010 28.06 28.20 27.94 28.05 367,278 -0.12(-0.43%)
Dec 22, 2010 28.01 28.44 27.97 28.17 473,344 +0.09(+0.32%)
Dec 21, 2010 28.14 28.35 28.00 28.08 471,699 -0.05(-0.18%)
Dec 20, 2010 28.78 28.78 27.98 28.13 693,181 -0.64(-2.22%)
Dec 17, 2010 28.45 28.86 28.31 28.77 1,443,701 +0.37(+1.30%)
Dec 16, 2010 27.70 28.41 27.54 28.40 585,772 +0.68(+2.45%)
Dec 15, 2010 27.90 28.26 27.71 27.72 562,669 -0.30(-1.07%)
Dec 14, 2010 28.32 28.43 27.96 28.02 386,321 -0.24(-0.85%)
Dec 13, 2010 28.23 28.45 28.19 28.26 575,526 +0.22(+0.78%)
Dec 10, 2010 28.00 28.44 27.85 28.04 992,199 +0.07(+0.25%)
Dec 09, 2010 27.66 28.00 27.40 27.97 881,115 +0.43(+1.56%)
Dec 08, 2010 27.49 27.80 27.25 27.54 457,089 +0.14(+0.51%)
Dec 07, 2010 28.22 28.22 27.30 27.40 868,185 -0.46(-1.65%)
Dec 06, 2010 27.10 27.95 27.04 27.86 959,015 +0.60(+2.20%)
Dec 03, 2010 27.00 27.29 26.76 27.26 580,417 +0.06(+0.22%)
Dec 02, 2010 26.50 27.43 26.25 27.20 1,144,941 +0.69(+2.60%)
Dec 01, 2010 26.10 26.55 25.96 26.51 829,268 +0.75(+2.91%)
Nov 30, 2010 25.85 26.10 25.75 25.76 682,430 -0.39(-1.49%)
Nov 29, 2010 26.06 26.25 25.75 26.15 741,909 -0.03(-0.11%)
Nov 26, 2010 26.04 26.31 25.83 26.18 226,086 -0.18(-0.68%)
Nov 24, 2010 26.32 26.36 26.36 26.36 668,123 +0.21(+0.80%)
Nov 23, 2010 26.48 26.51 26.13 26.15 638,935 -0.65(-2.43%)
Nov 22, 2010 26.61 26.86 26.32 26.80 584,153 -0.04(-0.15%)
Nov 19, 2010 27.06 27.06 26.68 26.84 573,038 -0.31(-1.14%)
Nov 18, 2010 27.06 27.53 27.01 27.15 534,370 +0.27(+1.00%)
Nov 17, 2010 26.82 26.98 26.78 26.88 584,444 +0.04(+0.15%)
Nov 16, 2010 27.25 27.26 26.47 26.84 818,584 -0.58(-2.12%)
Nov 15, 2010 27.22 27.73 27.22 27.42 669,198 -0.06(-0.22%)
Nov 12, 2010 27.95 27.95 27.47 27.48 1,004,973 -0.42(-1.51%)
Nov 11, 2010 27.58 27.92 26.81 27.90 1,372,998 -0.05(-0.18%)
Nov 10, 2010 27.39 27.95 27.31 27.95 498,637 +0.41(+1.49%)
Nov 09, 2010 27.73 27.81 27.32 27.54 671,844 -0.22(-0.79%)
Nov 08, 2010 27.87 27.87 27.52 27.76 579,225 -0.07(-0.25%)
Nov 05, 2010 27.36 27.93 27.36 27.83 548,876 +0.38(+1.38%)
Nov 04, 2010 27.17 27.45 27.12 27.45 592,343 +0.52(+1.93%)
Nov 03, 2010 27.04 27.11 26.61 26.93 439,844 -0.20(-0.74%)
Nov 02, 2010 27.18 27.24 26.75 27.13 594,740 +0.21(+0.78%)
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.