Skip to main content

Aecom Technology Corp (NY: ACM )

98.38 +1.07 (+1.10%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.80 31.93 31.24 31.49 1,939,318 -0.30(-0.96%)
May 30, 2017 31.47 32.05 31.41 31.80 829,509 +0.24(+0.75%)
May 26, 2017 31.49 31.75 31.38 31.56 1,085,242 -0.16(-0.49%)
May 25, 2017 32.05 32.21 31.42 31.72 1,010,830 -0.20(-0.61%)
May 24, 2017 31.83 31.95 31.57 31.92 1,279,844 -0.01(-0.03%)
May 23, 2017 32.02 32.02 31.58 31.93 1,544,544 +0.09(+0.28%)
May 22, 2017 32.18 32.25 31.67 31.84 1,153,425 -0.19(-0.58%)
May 19, 2017 31.99 32.60 31.95 32.02 915,339 +0.22(+0.68%)
May 18, 2017 31.37 31.89 31.28 31.81 1,507,466 +0.14(+0.43%)
May 17, 2017 31.73 31.79 31.13 31.67 2,213,154 -0.06(-0.19%)
May 16, 2017 31.72 31.77 31.37 31.73 987,701 +0.03(+0.09%)
May 15, 2017 31.69 32.02 31.51 31.70 804,337 +0.22(+0.69%)
May 12, 2017 32.35 32.57 31.17 31.48 1,983,772 -1.09(-3.34%)
May 11, 2017 32.54 32.73 31.89 32.57 1,380,385 -0.09(-0.27%)
May 10, 2017 33.54 33.64 32.58 32.66 1,279,229 -0.88(-2.63%)
May 09, 2017 33.20 34.57 32.60 33.54 2,110,169 +0.98(+3.01%)
May 08, 2017 32.90 32.96 32.13 32.56 1,578,215 -0.60(-1.80%)
May 05, 2017 33.00 33.17 32.52 33.16 641,611 +0.16(+0.48%)
May 04, 2017 32.98 33.09 32.55 33.00 1,074,908 +0.01(+0.03%)
May 03, 2017 33.22 33.32 32.49 32.99 963,245 -0.54(-1.61%)
May 02, 2017 33.36 33.55 33.11 33.53 805,510 +0.20(+0.59%)
May 01, 2017 33.68 33.82 33.18 33.34 1,258,410 -0.22(-0.64%)
Apr 28, 2017 34.28 34.28 33.37 33.55 1,249,005 -0.63(-1.84%)
Apr 27, 2017 33.99 34.26 33.69 34.18 1,571,348 +0.14(+0.40%)
Apr 26, 2017 33.95 34.39 33.95 34.04 1,513,572 +0.04(+0.12%)
Apr 25, 2017 34.02 34.21 33.69 34.00 494,568 +0.39(+1.17%)
Apr 24, 2017 33.51 33.81 33.21 33.61 1,155,414 +0.84(+2.57%)
Apr 21, 2017 32.78 32.82 32.17 32.77 947,064 -0.05(-0.15%)
Apr 20, 2017 33.12 33.12 32.50 32.82 1,424,686 +0.02(+0.06%)
Apr 19, 2017 33.35 33.57 32.72 32.80 938,700 -0.30(-0.92%)
Apr 18, 2017 32.42 33.20 32.20 33.10 1,257,405 +0.37(+1.14%)
Apr 17, 2017 32.02 32.74 31.67 32.73 1,456,596 +0.75(+2.33%)
Apr 13, 2017 32.18 32.54 31.88 31.98 1,587,312 -0.36(-1.12%)
Apr 12, 2017 32.93 32.96 32.01 32.35 925,066 -0.83(-2.51%)
Apr 11, 2017 33.03 33.41 32.64 33.18 1,076,951 +0.05(+0.15%)
Apr 10, 2017 32.35 33.55 32.33 33.13 1,226,077 +0.75(+2.30%)
Apr 07, 2017 33.03 33.33 32.05 32.39 3,680,002 -2.32(-6.70%)
Apr 06, 2017 34.34 34.98 34.23 34.71 547,372 +0.37(+1.09%)
Apr 05, 2017 34.58 35.02 34.13 34.34 1,541,181 +0.15(+0.43%)
Apr 04, 2017 34.10 34.73 34.03 34.19 944,176 -0.01(-0.03%)
Apr 03, 2017 35.06 35.39 33.84 34.20 675,289 -0.71(-2.02%)
Mar 31, 2017 34.82 35.33 34.69 34.91 592,135 -0.03(-0.08%)
Mar 30, 2017 34.51 35.30 34.51 34.94 839,029 +0.57(+1.66%)
Mar 29, 2017 33.78 34.47 33.60 34.37 657,482 +0.51(+1.51%)
Mar 28, 2017 33.11 34.05 33.11 33.86 792,928 +0.65(+1.95%)
Mar 27, 2017 32.82 33.34 32.47 33.21 1,009,898 -0.24(-0.70%)
Mar 24, 2017 33.94 34.23 33.28 33.45 607,187 -0.43(-1.27%)
Mar 23, 2017 33.79 34.22 33.59 33.88 681,814 +0.08(+0.23%)
Mar 22, 2017 33.15 33.95 33.15 33.80 1,101,796 +0.37(+1.11%)
Mar 21, 2017 34.72 34.81 33.04 33.43 997,034 -1.03(-2.99%)
Mar 20, 2017 34.92 35.02 34.31 34.46 511,870 -0.51(-1.46%)
Mar 17, 2017 35.52 35.59 34.58 34.97 2,110,913 -0.42(-1.19%)
Mar 16, 2017 35.95 36.02 35.25 35.39 987,266 -0.26(-0.74%)
Mar 15, 2017 35.21 35.86 34.96 35.65 1,342,119 +0.62(+1.76%)
Mar 14, 2017 35.28 35.29 34.29 35.03 820,525 -0.52(-1.46%)
Mar 13, 2017 35.41 36.21 35.33 35.55 899,902 +0.18(+0.50%)
Mar 10, 2017 35.11 35.40 34.74 35.38 980,202 +0.94(+2.73%)
Mar 09, 2017 35.00 35.20 34.18 34.44 890,209 -0.69(-1.95%)
Mar 08, 2017 35.85 36.04 35.08 35.12 1,729,230 -0.55(-1.54%)
Mar 07, 2017 35.85 36.02 35.45 35.67 858,123 -0.14(-0.38%)
Mar 06, 2017 36.08 36.19 35.43 35.81 1,207,518 -0.59(-1.62%)
Mar 03, 2017 36.15 36.87 36.01 36.40 1,314,537 +0.15(+0.41%)
Mar 02, 2017 37.15 37.16 36.21 36.25 953,432 -0.86(-2.33%)
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.