Skip to main content

Aecom Technology Corp (NY: ACM )

98.47 +1.16 (+1.19%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.71 34.86 34.27 34.39 618,186 -0.11(-0.31%)
Oct 30, 2017 34.50 34.75 34.34 34.50 386,696 -0.06(-0.17%)
Oct 27, 2017 34.41 34.72 34.12 34.55 491,474 +0.06(+0.17%)
Oct 26, 2017 34.03 34.71 34.03 34.50 540,447 +0.44(+1.30%)
Oct 25, 2017 34.25 34.52 33.71 34.05 688,909 -0.27(-0.80%)
Oct 24, 2017 34.45 34.62 34.24 34.33 682,529 -0.16(-0.45%)
Oct 23, 2017 34.64 35.00 34.41 34.49 381,957 -0.16(-0.45%)
Oct 20, 2017 34.77 34.86 34.57 34.64 558,685 +0.07(+0.20%)
Oct 19, 2017 34.49 34.73 34.45 34.57 495,964 -0.15(-0.42%)
Oct 18, 2017 35.01 35.16 34.70 34.72 474,477 -0.26(-0.76%)
Oct 17, 2017 35.06 35.24 34.92 34.99 378,170 -0.12(-0.34%)
Oct 16, 2017 35.30 35.64 35.08 35.10 581,177 +0.10(+0.28%)
Oct 13, 2017 35.49 35.49 34.95 35.01 622,422 -0.25(-0.70%)
Oct 12, 2017 35.22 35.44 35.14 35.25 588,072 -0.03(-0.08%)
Oct 11, 2017 35.61 35.75 35.20 35.28 450,027 -0.27(-0.77%)
Oct 10, 2017 35.73 35.79 35.43 35.55 564,416 +0.08(+0.22%)
Oct 09, 2017 35.77 35.92 35.35 35.48 706,962 -0.20(-0.55%)
Oct 06, 2017 35.66 35.98 35.58 35.67 581,981 -0.20(-0.55%)
Oct 05, 2017 35.76 36.24 35.76 35.87 701,658 +0.06(+0.16%)
Oct 04, 2017 35.94 36.19 35.68 35.81 1,131,009 -0.26(-0.73%)
Oct 03, 2017 36.36 36.42 36.03 36.07 814,458 -0.27(-0.76%)
Oct 02, 2017 36.12 36.40 35.97 36.35 1,046,913 +0.25(+0.68%)
Sep 29, 2017 36.21 36.37 36.00 36.10 642,499 -0.20(-0.54%)
Sep 28, 2017 36.22 36.36 35.99 36.30 784,977 -0.03(-0.08%)
Sep 27, 2017 36.04 36.54 35.69 36.33 1,340,407 +0.52(+1.45%)
Sep 26, 2017 35.84 36.15 35.77 35.81 854,745 +0.04(+0.11%)
Sep 25, 2017 34.81 36.16 34.69 35.77 1,187,029 +0.91(+2.62%)
Sep 22, 2017 34.53 35.11 34.36 34.86 1,256,345 +0.59(+1.72%)
Sep 21, 2017 34.32 34.43 34.12 34.27 450,095 -0.06(-0.17%)
Sep 20, 2017 34.38 34.52 33.94 34.33 732,066 -0.01(-0.03%)
Sep 19, 2017 33.59 34.37 33.59 34.34 802,498 +0.77(+2.31%)
Sep 18, 2017 33.40 33.76 33.30 33.56 562,883 +0.27(+0.82%)
Sep 15, 2017 33.18 33.41 33.10 33.29 797,576 +0.09(+0.27%)
Sep 14, 2017 33.25 33.37 32.91 33.20 396,959 -0.05(-0.15%)
Sep 13, 2017 33.35 33.39 33.05 33.25 516,723 -0.17(-0.50%)
Sep 12, 2017 32.99 33.48 32.83 33.42 752,057 +0.68(+2.07%)
Sep 11, 2017 32.72 33.02 32.62 32.74 758,957 +0.31(+0.97%)
Sep 08, 2017 32.46 32.65 32.04 32.43 852,549 -0.17(-0.51%)
Sep 07, 2017 32.64 32.68 32.18 32.59 561,875 +0.00(+0.00%)
Sep 06, 2017 32.43 32.79 32.25 32.59 595,011 +0.43(+1.34%)
Sep 05, 2017 32.79 33.14 32.11 32.16 756,984 -0.70(-2.12%)
Sep 01, 2017 33.01 33.12 32.86 32.86 431,406 +0.00(+0.00%)
Aug 31, 2017 32.20 32.94 32.20 32.86 616,688 +0.86(+2.70%)
Aug 30, 2017 31.55 32.27 31.33 31.99 749,908 +0.35(+1.12%)
Aug 29, 2017 30.88 31.77 30.88 31.64 983,863 +0.47(+1.51%)
Aug 28, 2017 31.16 31.28 30.81 31.17 656,349 +0.19(+0.60%)
Aug 25, 2017 30.44 31.13 30.42 30.98 632,074 +0.51(+1.67%)
Aug 24, 2017 30.54 30.75 30.39 30.47 555,001 +0.09(+0.29%)
Aug 23, 2017 30.41 30.75 30.24 30.39 586,081 -0.26(-0.86%)
Aug 22, 2017 30.00 30.77 29.92 30.65 945,513 +0.77(+2.56%)
Aug 21, 2017 29.97 30.08 29.58 29.89 1,160,016 -0.11(-0.36%)
Aug 18, 2017 30.30 30.37 29.96 29.99 784,539 -0.50(-1.64%)
Aug 17, 2017 30.74 31.28 30.47 30.49 715,149 -0.42(-1.36%)
Aug 16, 2017 31.41 31.54 30.84 30.92 746,750 -0.29(-0.94%)
Aug 15, 2017 31.80 31.85 31.19 31.21 587,430 -0.61(-1.91%)
Aug 14, 2017 31.91 32.45 31.78 31.82 993,583 +0.18(+0.56%)
Aug 11, 2017 31.07 32.01 31.06 31.64 1,090,422 +0.29(+0.94%)
Aug 10, 2017 31.82 32.38 31.35 31.35 1,263,563 -1.03(-3.18%)
Aug 09, 2017 33.15 33.15 32.20 32.38 1,479,193 -0.82(-2.48%)
Aug 08, 2017 31.21 33.84 31.01 33.20 2,423,521 +2.47(+8.04%)
Aug 07, 2017 30.60 30.99 30.48 30.73 1,069,937 +0.18(+0.58%)
Aug 04, 2017 31.07 31.07 30.54 30.55 759,532 -0.40(-1.30%)
Aug 03, 2017 30.99 31.14 30.67 30.95 646,542 -0.02(-0.06%)
Aug 02, 2017 31.19 31.51 30.81 30.97 654,435 -0.31(-1.00%)
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.