Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.50 20.80 20.19 20.42 652,765 -0.48(-2.29%)
Oct 28, 2011 21.09 21.36 20.85 20.90 489,777 -0.21(-0.97%)
Oct 27, 2011 20.68 21.50 20.49 21.10 1,196,043 +1.10(+5.52%)
Oct 26, 2011 20.01 20.09 19.54 20.00 583,171 +0.31(+1.59%)
Oct 25, 2011 20.00 20.07 19.54 19.69 586,027 -0.49(-2.42%)
Oct 24, 2011 19.35 20.33 19.35 20.17 1,233,903 +0.82(+4.24%)
Oct 21, 2011 19.10 19.48 18.98 19.35 962,986 +0.47(+2.48%)
Oct 20, 2011 18.77 18.97 18.32 18.89 467,046 +0.13(+0.68%)
Oct 19, 2011 18.94 19.08 18.56 18.76 1,078,466 -0.22(-1.18%)
Oct 18, 2011 18.43 19.27 18.31 18.98 973,411 +0.61(+3.29%)
Oct 17, 2011 18.77 18.85 18.27 18.38 615,419 -0.59(-3.09%)
Oct 14, 2011 19.23 19.27 18.75 18.96 799,253 +0.04(+0.21%)
Oct 13, 2011 18.80 19.01 18.45 18.92 805,536 -0.08(-0.41%)
Oct 12, 2011 18.54 19.37 18.48 19.00 809,378 +0.55(+2.96%)
Oct 11, 2011 18.17 18.72 18.08 18.46 666,851 +0.01(+0.05%)
Oct 10, 2011 18.00 18.45 17.93 18.45 615,380 +0.84(+4.77%)
Oct 07, 2011 18.38 18.44 17.37 17.61 823,781 -0.70(-3.84%)
Oct 06, 2011 18.23 18.32 18.02 18.31 730,478 +0.60(+3.36%)
Oct 05, 2011 17.01 17.83 16.88 17.71 1,522,941 +0.76(+4.49%)
Oct 04, 2011 16.24 16.97 16.00 16.95 1,259,767 +0.52(+3.15%)
Oct 03, 2011 16.92 17.31 16.40 16.44 1,255,208 -0.81(-4.70%)
Sep 30, 2011 17.49 17.72 17.24 17.25 909,312 -0.50(-2.81%)
Sep 29, 2011 17.79 18.11 17.20 17.74 1,848,489 +0.33(+1.91%)
Sep 28, 2011 18.12 18.35 17.29 17.41 1,210,286 -0.53(-2.94%)
Sep 27, 2011 18.01 18.45 17.82 17.94 926,391 +0.28(+1.60%)
Sep 26, 2011 17.90 18.05 17.09 17.66 1,167,698 +0.03(+0.17%)
Sep 23, 2011 17.39 17.86 17.11 17.63 1,111,969 +0.17(+0.95%)
Sep 22, 2011 17.67 18.01 17.11 17.46 1,885,053 -0.69(-3.82%)
Sep 21, 2011 18.88 19.13 18.15 18.15 1,081,074 -0.76(-4.02%)
Sep 20, 2011 19.67 19.93 18.91 18.91 1,435,084 -0.64(-3.29%)
Sep 19, 2011 19.87 19.91 19.32 19.56 1,430,688 -0.66(-3.28%)
Sep 16, 2011 20.70 20.85 19.98 20.22 1,612,032 -0.65(-3.13%)
Sep 15, 2011 21.28 21.33 20.73 20.88 1,015,216 -0.10(-0.47%)
Sep 14, 2011 20.86 21.29 20.31 20.97 990,418 +0.32(+1.56%)
Sep 13, 2011 20.45 20.92 20.21 20.65 1,964,160 +0.42(+2.07%)
Sep 12, 2011 19.77 20.29 19.66 20.23 1,447,394 +0.08(+0.39%)
Sep 09, 2011 20.70 20.72 19.94 20.15 782,480 -0.85(-4.04%)
Sep 08, 2011 21.13 21.47 20.91 21.00 541,778 -0.41(-1.91%)
Sep 07, 2011 21.04 21.47 20.98 21.41 560,209 +0.83(+4.03%)
Sep 06, 2011 19.80 20.71 19.69 20.58 646,984 +0.00(+0.00%)
Sep 02, 2011 20.91 20.98 20.28 20.58 752,277 -0.81(-3.79%)
Sep 01, 2011 22.14 22.22 21.32 21.39 741,328 -0.78(-3.52%)
Aug 31, 2011 22.04 22.40 21.99 22.17 854,393 +0.20(+0.93%)
Aug 30, 2011 21.47 22.07 21.37 21.97 758,614 +0.20(+0.94%)
Aug 29, 2011 21.06 21.86 21.06 21.76 914,934 +1.05(+5.09%)
Aug 26, 2011 19.99 21.10 19.72 20.71 1,135,625 +0.60(+2.96%)
Aug 25, 2011 20.54 20.82 20.00 20.11 1,230,059 -0.39(-1.90%)
Aug 24, 2011 19.44 20.63 19.37 20.51 1,381,363 +0.96(+4.89%)
Aug 23, 2011 18.76 19.56 18.54 19.55 1,129,583 +1.02(+5.53%)
Aug 22, 2011 18.66 18.84 18.44 18.52 1,271,524 +0.33(+1.82%)
Aug 19, 2011 18.12 19.08 18.07 18.19 2,006,171 -0.18(-0.96%)
Aug 18, 2011 18.98 18.98 18.07 18.37 2,857,114 -1.28(-6.51%)
Aug 17, 2011 19.84 20.05 19.37 19.65 1,993,498 +0.60(+3.12%)
Aug 16, 2011 19.34 19.50 18.74 19.05 1,244,956 -0.41(-2.11%)
Aug 15, 2011 19.22 19.70 19.19 19.46 1,307,595 +0.49(+2.57%)
Aug 12, 2011 19.16 19.39 18.74 18.97 1,180,670 +0.01(+0.05%)
Aug 11, 2011 18.89 19.34 18.70 18.96 1,792,676 +0.25(+1.36%)
Aug 10, 2011 18.22 19.61 17.91 18.71 2,510,706 +0.02(+0.10%)
Aug 09, 2011 19.37 18.72 17.41 18.69 2,286,157 +1.03(+5.86%)
Aug 08, 2011 19.37 19.58 17.57 17.66 2,034,513 -2.21(-11.11%)
Aug 05, 2011 21.20 21.32 19.59 19.86 2,523,006 -1.02(-4.86%)
Aug 04, 2011 22.51 22.67 20.82 20.88 1,906,662 -2.27(-9.82%)
Aug 03, 2011 23.01 23.18 22.55 23.15 897,310 +0.14(+0.59%)
Aug 02, 2011 23.66 23.93 23.01 23.01 954,617 -0.82(-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.