Skip to main content

Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.62 32.79 32.05 32.45 1,666,468 +0.11(+0.33%)
Jun 29, 2015 33.23 33.44 32.20 32.34 1,301,507 -1.24(-3.68%)
Jun 26, 2015 33.72 33.98 33.54 33.57 1,422,906 -0.14(-0.41%)
Jun 25, 2015 34.02 34.08 33.62 33.71 757,641 -0.28(-0.84%)
Jun 24, 2015 34.57 34.57 33.69 33.99 775,508 -0.69(-1.98%)
Jun 23, 2015 34.45 34.72 34.33 34.68 823,463 +0.21(+0.60%)
Jun 22, 2015 34.23 34.56 34.11 34.48 1,232,753 +0.63(+1.85%)
Jun 19, 2015 33.46 34.20 33.35 33.85 2,455,981 +0.37(+1.11%)
Jun 18, 2015 32.96 33.55 32.91 33.48 1,103,237 +0.56(+1.70%)
Jun 17, 2015 32.91 33.30 32.55 32.92 1,139,418 +0.17(+0.51%)
Jun 16, 2015 32.44 32.83 32.01 32.75 907,602 +0.26(+0.82%)
Jun 15, 2015 32.75 32.80 31.85 32.48 1,661,268 -0.56(-1.69%)
Jun 12, 2015 32.88 33.16 32.70 33.04 630,904 +0.02(+0.06%)
Jun 11, 2015 33.25 33.25 32.72 33.02 976,838 -0.26(-0.80%)
Jun 10, 2015 33.30 33.53 32.98 33.29 955,268 +0.31(+0.95%)
Jun 09, 2015 32.92 33.14 32.73 32.98 882,719 +0.17(+0.51%)
Jun 08, 2015 33.54 33.63 32.80 32.81 904,029 -0.82(-2.45%)
Jun 05, 2015 32.92 33.71 32.85 33.63 1,192,564 +0.73(+2.21%)
Jun 04, 2015 32.90 33.19 32.80 32.91 1,268,524 -0.34(-1.03%)
Jun 03, 2015 32.80 33.36 32.62 33.25 1,146,697 +0.29(+0.89%)
Jun 02, 2015 32.71 33.15 32.62 32.96 932,196 +0.06(+0.18%)
Jun 01, 2015 32.38 33.01 32.28 32.90 1,424,384 +0.50(+1.54%)
May 29, 2015 32.00 32.50 31.67 32.40 1,578,259 +0.34(+1.07%)
May 28, 2015 31.73 32.06 31.40 32.05 1,103,636 +0.18(+0.55%)
May 27, 2015 32.08 32.22 31.67 31.88 2,549,726 +0.16(+0.49%)
May 26, 2015 32.12 32.15 31.48 31.72 1,176,541 -0.60(-1.85%)
May 22, 2015 32.51 32.32 32.32 32.32 1,152,002 -0.34(-1.05%)
May 21, 2015 33.21 33.49 32.64 32.66 1,974,496 -0.47(-1.42%)
May 20, 2015 32.91 33.33 32.72 33.13 1,714,107 +0.23(+0.69%)
May 19, 2015 33.31 33.35 32.53 32.91 1,236,675 -0.40(-1.21%)
May 18, 2015 32.87 33.35 32.66 33.31 1,465,007 +0.37(+1.13%)
May 15, 2015 33.11 33.22 32.55 32.94 1,504,464 -0.27(-0.83%)
May 14, 2015 32.77 33.35 32.59 33.21 2,302,185 +0.68(+2.08%)
May 13, 2015 30.65 32.90 30.50 32.53 3,565,300 +2.16(+7.10%)
May 12, 2015 30.64 31.55 29.72 30.38 3,991,316 -0.76(-2.46%)
May 11, 2015 30.93 31.24 30.83 31.14 1,446,899 +0.14(+0.44%)
May 08, 2015 31.39 31.56 30.87 31.00 1,222,444 +0.01(+0.03%)
May 07, 2015 30.52 31.15 30.52 30.99 1,325,075 +0.45(+1.48%)
May 06, 2015 30.86 30.90 30.35 30.54 979,357 -0.11(-0.35%)
May 05, 2015 31.30 31.66 30.53 30.65 1,124,413 -0.66(-2.10%)
May 04, 2015 31.30 31.68 31.16 31.31 1,126,711 +0.03(+0.09%)
May 01, 2015 30.82 31.35 30.59 31.28 1,322,925 +0.32(+1.05%)
Apr 30, 2015 31.98 32.14 30.82 30.95 2,415,351 -1.18(-3.66%)
Apr 29, 2015 32.18 32.39 31.95 32.13 1,158,447 -0.21(-0.64%)
Apr 28, 2015 32.47 32.68 31.95 32.34 1,412,964 -0.23(-0.69%)
Apr 27, 2015 32.64 32.98 32.49 32.56 1,310,031 +0.02(+0.06%)
Apr 24, 2015 32.76 32.76 32.47 32.54 641,848 -0.22(-0.66%)
Apr 23, 2015 32.27 32.80 32.08 32.76 1,005,542 +0.45(+1.40%)
Apr 22, 2015 31.96 32.39 31.65 32.31 804,287 +0.35(+1.10%)
Apr 21, 2015 32.08 32.21 31.83 31.95 798,154 -0.05(-0.15%)
Apr 20, 2015 32.23 32.47 31.94 32.00 873,807 -0.16(-0.49%)
Apr 17, 2015 32.54 32.72 32.09 32.16 1,326,692 -0.59(-1.80%)
Apr 16, 2015 32.85 32.94 32.59 32.75 1,364,060 -0.28(-0.86%)
Apr 15, 2015 32.63 33.27 32.46 33.03 1,622,067 +0.52(+1.60%)
Apr 14, 2015 32.22 32.53 32.08 32.51 823,124 +0.27(+0.85%)
Apr 13, 2015 32.00 32.63 31.88 32.24 1,519,079 +0.24(+0.74%)
Apr 10, 2015 31.79 32.06 31.61 32.00 1,058,750 +0.33(+1.05%)
Apr 09, 2015 31.03 31.72 31.03 31.67 1,106,843 +0.63(+2.02%)
Apr 08, 2015 30.98 31.20 30.77 31.04 1,178,246 +0.07(+0.22%)
Apr 07, 2015 30.91 31.14 30.78 30.97 1,063,884 +0.05(+0.16%)
Apr 06, 2015 30.39 31.11 30.33 30.93 1,659,498 +0.44(+1.45%)
Apr 02, 2015 30.27 30.48 30.48 30.48 791,791 +0.18(+0.58%)
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.