Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.37 29.43 29.43 29.43 508,300 +0.16(+0.55%)
Dec 30, 2013 29.49 29.60 29.27 29.27 460,633 -0.24(-0.81%)
Dec 27, 2013 29.42 29.57 29.12 29.51 176,373 +0.13(+0.44%)
Dec 26, 2013 29.58 29.74 29.35 29.38 247,157 -0.04(-0.14%)
Dec 24, 2013 29.25 29.55 29.19 29.42 160,831 +0.13(+0.44%)
Dec 23, 2013 29.20 29.30 29.06 29.29 358,992 +0.22(+0.76%)
Dec 20, 2013 28.84 29.19 28.75 29.07 913,447 +0.30(+1.04%)
Dec 19, 2013 28.20 29.00 28.06 28.77 911,043 +0.57(+2.02%)
Dec 18, 2013 27.85 28.28 27.64 28.20 668,764 +0.36(+1.29%)
Dec 17, 2013 28.26 28.35 27.54 27.84 786,868 -0.44(-1.56%)
Dec 16, 2013 27.68 28.37 27.56 28.28 759,059 +0.81(+2.95%)
Dec 13, 2013 27.92 27.92 27.35 27.47 963,221 -0.33(-1.19%)
Dec 12, 2013 27.81 27.98 27.61 27.80 751,734 +0.07(+0.25%)
Dec 11, 2013 28.56 28.57 27.63 27.73 797,373 -0.85(-2.97%)
Dec 10, 2013 28.74 29.22 28.58 28.58 632,964 -0.17(-0.59%)
Dec 09, 2013 29.14 29.14 28.73 28.75 358,753 -0.29(-1.00%)
Dec 06, 2013 28.95 29.18 28.80 29.04 332,137 +0.50(+1.75%)
Dec 05, 2013 28.64 28.81 28.42 28.54 446,811 -0.10(-0.35%)
Dec 04, 2013 28.82 29.20 28.42 28.64 438,990 -0.33(-1.14%)
Dec 03, 2013 29.01 29.30 28.73 28.97 606,386 -0.09(-0.31%)
Dec 02, 2013 28.92 29.63 28.63 29.06 668,248 +0.00(+0.00%)
Nov 29, 2013 29.07 29.24 28.99 29.06 258,389 -0.06(-0.21%)
Nov 27, 2013 29.02 29.41 28.87 29.12 521,622 +0.00(+0.00%)
Nov 26, 2013 29.27 29.46 29.07 29.12 580,718 -0.03(-0.10%)
Nov 25, 2013 29.42 29.43 29.05 29.15 289,944 -0.20(-0.68%)
Nov 22, 2013 29.43 29.43 29.11 29.35 334,065 -0.15(-0.51%)
Nov 21, 2013 29.40 29.70 29.30 29.50 390,868 +0.28(+0.96%)
Nov 20, 2013 29.26 29.82 29.11 29.22 548,448 -0.02(-0.07%)
Nov 19, 2013 29.74 29.86 29.10 29.24 436,914 -0.61(-2.04%)
Nov 18, 2013 29.93 30.25 29.70 29.85 951,107 -0.01(-0.03%)
Nov 15, 2013 29.54 30.04 29.52 29.86 618,472 +0.40(+1.36%)
Nov 14, 2013 29.05 29.50 28.71 29.46 784,589 +0.50(+1.73%)
Nov 12, 2013 29.57 29.89 28.62 28.96 1,787,749 -2.34(-7.48%)
Nov 11, 2013 30.66 31.42 30.62 31.30 773,601 +0.52(+1.69%)
Nov 08, 2013 30.29 30.89 29.90 30.78 979,823 -0.11(-0.36%)
Nov 07, 2013 31.84 31.97 30.87 30.89 591,009 -0.79(-2.49%)
Nov 06, 2013 31.73 31.97 31.46 31.68 493,944 +0.07(+0.22%)
Nov 05, 2013 32.01 32.14 31.42 31.61 558,373 -0.47(-1.47%)
Nov 04, 2013 31.99 32.29 31.75 32.08 451,592 +0.14(+0.44%)
Nov 01, 2013 31.76 32.05 31.42 31.94 457,713 +0.16(+0.50%)
Oct 31, 2013 32.17 32.20 31.57 31.78 429,108 -0.33(-1.03%)
Oct 30, 2013 32.21 32.50 32.00 32.11 449,326 -0.01(-0.03%)
Oct 29, 2013 32.13 32.31 31.85 32.12 522,233 +0.14(+0.44%)
Oct 28, 2013 32.13 32.19 31.83 31.98 509,524 -0.13(-0.40%)
Oct 25, 2013 32.00 32.22 31.85 32.11 775,177 +0.13(+0.41%)
Oct 24, 2013 32.30 32.52 31.92 31.98 903,012 -0.22(-0.68%)
Oct 23, 2013 32.41 32.56 32.07 32.20 396,264 -0.34(-1.04%)
Oct 22, 2013 32.89 32.90 32.53 32.54 457,015 -0.15(-0.46%)
Oct 21, 2013 32.64 32.83 32.53 32.69 458,165 +0.16(+0.49%)
Oct 18, 2013 32.52 32.65 32.39 32.53 467,452 +0.07(+0.22%)
Oct 17, 2013 31.54 32.54 31.54 32.46 558,984 +0.79(+2.49%)
Oct 16, 2013 31.40 31.78 31.03 31.67 403,148 +0.49(+1.57%)
Oct 15, 2013 31.46 31.50 31.16 31.18 617,728 -0.29(-0.92%)
Oct 14, 2013 30.95 31.50 30.80 31.47 555,669 +0.33(+1.06%)
Oct 11, 2013 30.86 31.19 30.80 31.14 1,095,788 +0.15(+0.48%)
Oct 10, 2013 31.20 31.36 30.67 30.99 1,086,062 +0.21(+0.68%)
Oct 09, 2013 30.62 31.22 30.27 30.78 701,754 +0.19(+0.62%)
Oct 08, 2013 31.07 31.29 30.43 30.59 402,698 -0.47(-1.51%)
Oct 07, 2013 31.24 31.45 30.84 31.06 411,227 -0.51(-1.62%)
Oct 04, 2013 31.31 31.67 31.25 31.57 412,102 +0.25(+0.80%)
Oct 03, 2013 31.84 31.90 31.04 31.32 587,468 -0.55(-1.73%)
Oct 02, 2013 31.92 32.21 31.65 31.87 517,859 -0.34(-1.06%)
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.