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 (%)
Oct 31, 2007 34.23 34.33 32.86 33.12 673,624 -1.05(-3.07%)
Oct 30, 2007 34.12 34.92 33.94 34.17 338,392 +0.04(+0.11%)
Oct 29, 2007 33.28 34.22 33.26 34.13 455,438 +0.96(+2.90%)
Oct 26, 2007 32.77 33.93 32.76 33.17 446,771 +0.51(+1.56%)
Oct 25, 2007 32.40 33.30 31.63 32.66 431,580 +0.15(+0.45%)
Oct 24, 2007 33.42 33.42 32.20 32.51 477,562 -0.84(-2.53%)
Oct 23, 2007 32.18 33.69 32.15 33.36 680,965 +1.60(+5.03%)
Oct 22, 2007 32.37 32.49 31.19 31.76 1,331,853 -1.28(-3.86%)
Oct 19, 2007 34.30 34.33 32.88 33.03 1,004,981 -1.46(-4.24%)
Oct 18, 2007 34.59 35.31 33.85 34.50 1,037,607 -1.55(-4.30%)
Oct 17, 2007 35.65 36.04 35.21 36.04 404,867 +1.15(+3.29%)
Oct 16, 2007 35.83 35.92 34.42 34.90 639,163 -1.07(-2.97%)
Oct 15, 2007 35.56 36.29 34.98 35.97 409,252 +0.33(+0.94%)
Oct 12, 2007 34.83 36.43 34.83 35.63 294,959 +0.20(+0.55%)
Oct 11, 2007 35.99 37.52 35.11 35.44 1,026,188 -0.43(-1.20%)
Oct 10, 2007 34.67 36.67 34.24 35.87 665,162 +1.11(+3.19%)
Oct 09, 2007 34.33 34.90 33.33 34.76 512,635 +1.02(+3.02%)
Oct 08, 2007 34.04 35.02 33.25 33.74 545,363 -0.46(-1.35%)
Oct 05, 2007 33.99 34.65 32.67 34.20 885,999 +0.94(+2.83%)
Oct 04, 2007 35.01 35.46 32.76 33.26 1,896,690 -1.75(-4.99%)
Oct 03, 2007 35.90 36.24 34.81 35.01 1,535,255 -1.53(-4.19%)
Oct 02, 2007 34.79 37.01 34.79 36.54 1,098,169 +1.19(+3.36%)
Oct 01, 2007 34.19 35.99 34.17 35.35 972,355 +1.09(+3.18%)
Sep 28, 2007 35.07 35.07 33.67 34.26 1,129,572 -0.99(-2.81%)
Sep 27, 2007 32.47 35.45 32.47 35.25 3,872,906 +2.84(+8.78%)
Sep 26, 2007 30.55 32.81 30.55 32.41 2,983,645 +2.00(+6.58%)
Sep 25, 2007 29.42 30.45 29.28 30.41 427,808 +0.79(+2.68%)
Sep 24, 2007 29.78 29.99 29.43 29.61 253,666 -0.27(-0.92%)
Sep 21, 2007 29.36 30.80 29.23 29.89 825,844 +0.52(+1.77%)
Sep 20, 2007 30.22 30.11 29.23 29.37 603,376 -0.85(-2.82%)
Sep 19, 2007 30.05 30.80 29.67 30.22 884,877 +0.57(+1.92%)
Sep 18, 2007 28.50 29.65 28.44 29.65 1,094,499 +1.15(+4.03%)
Sep 17, 2007 26.98 28.90 26.98 28.50 1,172,903 +1.08(+3.93%)
Sep 14, 2007 27.36 27.45 26.98 27.42 344,509 +0.06(+0.21%)
Sep 13, 2007 27.35 27.57 27.02 27.36 508,047 +0.10(+0.36%)
Sep 12, 2007 26.97 27.63 26.73 27.27 838,079 +0.48(+1.79%)
Sep 11, 2007 26.55 26.87 26.45 26.79 445,038 +0.44(+1.68%)
Sep 10, 2007 26.24 26.46 25.32 26.34 386,515 +0.07(+0.26%)
Sep 07, 2007 25.84 26.32 25.26 26.28 534,352 -0.21(-0.78%)
Sep 06, 2007 26.48 26.69 26.14 26.48 309,335 -0.01(-0.04%)
Sep 05, 2007 25.99 26.49 25.80 26.49 421,180 +0.01(+0.04%)
Sep 04, 2007 26.35 26.97 26.41 26.48 406,397 +0.13(+0.48%)
Aug 31, 2007 26.63 26.97 26.24 26.35 734,084 +0.23(+0.86%)
Aug 30, 2007 25.70 26.47 25.65 26.13 409,150 +0.13(+0.49%)
Aug 29, 2007 25.88 26.12 25.51 26.00 320,448 +0.31(+1.22%)
Aug 28, 2007 26.44 26.72 25.57 25.69 240,514 -0.97(-3.64%)
Aug 27, 2007 26.73 27.08 26.38 26.66 273,854 -0.18(-0.66%)
Aug 24, 2007 26.78 27.22 26.48 26.84 557,700 +0.06(+0.22%)
Aug 23, 2007 26.87 27.24 26.00 26.78 509,882 +0.19(+0.70%)
Aug 22, 2007 26.27 26.66 25.91 26.59 886,406 +0.95(+3.71%)
Aug 21, 2007 24.13 25.80 24.13 25.64 624,685 +1.12(+4.56%)
Aug 20, 2007 24.03 24.67 23.89 24.52 503,255 +0.56(+2.33%)
Aug 17, 2007 25.12 25.26 23.31 23.96 865,811 +0.03(+0.12%)
Aug 16, 2007 23.77 24.30 22.56 23.93 1,682,888 -0.34(-1.41%)
Aug 15, 2007 24.28 24.72 23.79 24.28 801,477 -0.01(-0.04%)
Aug 14, 2007 24.67 25.26 24.08 24.28 644,057 -0.38(-1.55%)
Aug 13, 2007 24.62 25.40 24.53 24.67 406,601 +0.05(+0.20%)
Aug 10, 2007 24.83 24.90 23.28 24.62 1,273,738 -0.96(-3.76%)
Aug 09, 2007 26.20 26.73 25.26 25.58 690,549 -0.95(-3.59%)
Aug 08, 2007 26.73 27.74 25.68 26.53 2,043,099 +0.19(+0.71%)
Aug 07, 2007 25.76 26.61 25.70 26.34 639,469 +0.41(+1.59%)
Aug 06, 2007 26.87 26.91 25.07 25.93 1,218,885 -0.58(-2.18%)
Aug 03, 2007 26.64 27.28 25.57 26.51 1,479,282 +0.62(+2.39%)
Aug 02, 2007 25.50 25.99 24.28 25.89 1,426,570 +1.08(+4.35%)
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.