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, 2008 17.54 17.65 16.40 17.21 648,285 -0.26(-1.51%)
Oct 30, 2008 17.26 17.57 16.29 17.47 454,599 +0.51(+2.99%)
Oct 29, 2008 15.68 17.55 15.61 16.96 872,328 +1.00(+6.23%)
Oct 28, 2008 15.03 16.04 14.57 15.97 724,477 +1.11(+7.49%)
Oct 27, 2008 14.55 15.58 14.55 14.85 530,291 -0.17(-1.10%)
Oct 24, 2008 14.34 15.48 14.08 15.02 673,173 -0.30(-1.97%)
Oct 23, 2008 16.80 17.06 14.82 15.32 953,676 -1.45(-8.67%)
Oct 22, 2008 17.81 17.98 16.19 16.78 565,910 -1.52(-8.32%)
Oct 21, 2008 18.77 19.22 18.06 18.30 696,772 -0.49(-2.60%)
Oct 20, 2008 17.70 18.79 17.40 18.79 791,434 +1.48(+8.57%)
Oct 17, 2008 16.87 18.22 16.38 17.30 522,529 +0.21(+1.26%)
Oct 16, 2008 16.15 17.09 15.27 17.09 637,885 +1.10(+6.90%)
Oct 15, 2008 17.92 18.02 15.74 15.99 708,083 -2.50(-13.52%)
Oct 14, 2008 18.84 19.03 17.66 18.48 1,023,904 +0.34(+1.88%)
Oct 13, 2008 17.07 18.14 16.06 18.14 718,373 +2.17(+13.56%)
Oct 10, 2008 15.82 16.29 14.29 15.98 1,474,929 -0.82(-4.88%)
Oct 09, 2008 18.18 18.35 16.39 16.80 1,108,099 -0.95(-5.34%)
Oct 08, 2008 18.00 18.79 17.28 17.74 1,649,675 -0.92(-4.92%)
Oct 07, 2008 18.10 19.20 17.91 18.66 1,541,333 +0.56(+3.07%)
Oct 06, 2008 19.05 19.05 16.45 18.10 1,491,627 -1.21(-6.27%)
Oct 03, 2008 20.23 20.97 19.31 19.31 969,651 -0.66(-3.32%)
Oct 02, 2008 22.45 22.54 19.84 19.98 830,571 -2.69(-11.88%)
Oct 01, 2008 23.32 23.50 21.83 22.67 782,269 -1.18(-4.95%)
Sep 30, 2008 22.95 23.85 22.19 23.85 648,642 +1.19(+5.25%)
Sep 29, 2008 22.69 23.48 21.63 22.66 1,391,256 -1.21(-5.07%)
Sep 26, 2008 23.60 24.03 23.23 23.87 0 -0.21(-0.89%)
Sep 25, 2008 24.30 24.30 23.44 24.09 688,928 -0.20(-0.80%)
Sep 24, 2008 24.48 24.62 24.02 24.28 480,073 -0.25(-1.03%)
Sep 23, 2008 25.86 25.86 24.26 24.54 435,762 -1.19(-4.63%)
Sep 22, 2008 26.20 26.94 25.33 25.73 681,895 -0.90(-3.37%)
Sep 19, 2008 25.38 27.08 25.00 26.62 0 +2.99(+12.63%)
Sep 18, 2008 23.36 24.93 22.86 23.64 1,622,932 +0.48(+2.06%)
Sep 17, 2008 23.77 24.07 22.70 23.16 1,225,347 -0.89(-3.69%)
Sep 16, 2008 23.43 24.32 23.08 24.05 1,141,398 +0.10(+0.41%)
Sep 15, 2008 24.05 24.18 23.56 23.95 1,242,278 -1.12(-4.48%)
Sep 12, 2008 24.03 25.25 23.79 25.07 738,956 +0.94(+3.88%)
Sep 11, 2008 24.51 24.55 23.71 24.14 1,067,189 -0.84(-3.36%)
Sep 10, 2008 23.68 25.68 23.38 24.98 1,233,386 +1.48(+6.32%)
Sep 09, 2008 27.05 27.12 23.23 23.49 1,806,800 -3.81(-13.94%)
Sep 08, 2008 29.19 29.28 26.82 27.30 1,114,872 -0.06(-0.21%)
Sep 05, 2008 27.05 27.61 26.66 27.36 0 +0.21(+0.76%)
Sep 04, 2008 28.50 28.87 27.01 27.15 853,695 -1.69(-5.85%)
Sep 03, 2008 29.92 30.48 28.47 28.84 907,356 -1.30(-4.31%)
Sep 02, 2008 31.63 31.63 29.78 30.14 540,021 -1.05(-3.38%)
Aug 29, 2008 30.54 31.40 30.42 31.19 496,814 +0.71(+2.34%)
Aug 28, 2008 30.52 30.55 30.03 30.48 434,436 -0.01(-0.03%)
Aug 27, 2008 30.25 30.84 29.95 30.49 405,057 +0.24(+0.81%)
Aug 26, 2008 29.91 30.37 29.59 30.25 439,313 +0.48(+1.61%)
Aug 25, 2008 30.69 30.84 29.40 29.77 655,330 -1.27(-4.09%)
Aug 22, 2008 30.85 31.13 30.56 31.04 343,568 +0.11(+0.35%)
Aug 21, 2008 30.81 31.21 30.29 30.93 426,163 -0.12(-0.38%)
Aug 20, 2008 30.76 31.05 30.28 31.05 364,978 +0.40(+1.31%)
Aug 19, 2008 30.86 31.02 30.27 30.65 368,148 -0.29(-0.95%)
Aug 18, 2008 31.23 31.48 30.78 30.94 384,694 -0.15(-0.47%)
Aug 15, 2008 31.52 31.62 30.88 31.08 0 -0.26(-0.84%)
Aug 14, 2008 30.67 31.58 30.56 31.35 570,704 +0.34(+1.10%)
Aug 13, 2008 30.55 31.24 30.15 31.01 464,498 +0.40(+1.31%)
Aug 12, 2008 29.81 30.65 29.42 30.61 690,714 +0.83(+2.79%)
Aug 11, 2008 29.84 30.17 29.31 29.78 555,428 -0.16(-0.52%)
Aug 08, 2008 28.99 30.26 28.99 29.93 689,105 +0.79(+2.71%)
Aug 07, 2008 28.76 29.92 28.61 29.14 1,258,164 +1.01(+3.61%)
Aug 06, 2008 27.39 28.64 27.38 28.13 634,492 +0.74(+2.71%)
Aug 05, 2008 26.89 27.81 26.84 27.39 594,224 +0.48(+1.78%)
Aug 04, 2008 27.45 27.71 26.50 26.91 1,018,088 -0.61(-2.23%)
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.