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 (%)
Apr 30, 2009 25.35 25.96 25.02 25.11 1,004,799 -0.02(-0.08%)
Apr 29, 2009 25.29 25.86 24.93 25.13 818,264 +0.14(+0.55%)
Apr 28, 2009 24.78 25.55 24.42 24.99 760,417 +0.40(+1.63%)
Apr 27, 2009 24.55 25.03 24.42 24.59 1,192,727 -0.27(-1.10%)
Apr 24, 2009 25.02 25.47 24.54 24.87 1,116,732 +0.04(+0.16%)
Apr 23, 2009 26.28 26.28 24.01 24.83 1,394,075 -1.29(-4.93%)
Apr 22, 2009 26.46 27.32 25.94 26.12 912,955 -0.65(-2.44%)
Apr 21, 2009 25.62 26.84 25.62 26.77 884,664 +1.06(+4.14%)
Apr 20, 2009 25.98 26.42 25.49 25.71 759,049 -0.85(-3.20%)
Apr 17, 2009 27.08 27.32 26.46 26.56 1,056,893 -0.53(-1.95%)
Apr 16, 2009 26.91 27.33 26.53 27.08 895,817 +0.35(+1.31%)
Apr 15, 2009 26.21 26.99 25.93 26.73 820,653 +0.39(+1.48%)
Apr 14, 2009 26.85 26.85 25.95 26.34 914,102 -0.99(-3.61%)
Apr 13, 2009 27.27 27.80 26.77 27.33 521,704 -0.32(-1.16%)
Apr 09, 2009 26.74 27.76 26.52 27.65 961,855 +1.82(+7.03%)
Apr 08, 2009 26.39 26.84 25.48 25.83 956,534 -0.37(-1.42%)
Apr 07, 2009 26.75 26.94 26.09 26.20 625,620 -1.04(-3.83%)
Apr 06, 2009 27.62 27.67 26.52 27.25 623,173 -0.64(-2.31%)
Apr 03, 2009 26.63 27.97 26.63 27.89 1,034,772 +0.91(+3.36%)
Apr 02, 2009 26.55 27.39 26.51 26.99 1,182,539 +1.13(+4.38%)
Apr 01, 2009 24.98 26.27 24.79 25.85 796,559 +0.40(+1.57%)
Mar 31, 2009 25.22 26.12 25.00 25.45 1,183,946 +0.59(+2.35%)
Mar 30, 2009 25.21 25.55 24.34 24.87 782,935 -1.68(-6.32%)
Mar 26, 2009 25.87 26.56 25.67 26.55 1,284,262 +0.91(+3.54%)
Mar 25, 2009 24.60 26.23 24.20 25.64 1,144,727 +0.63(+2.54%)
Mar 24, 2009 24.87 25.74 24.84 25.00 860,855 -0.37(-1.46%)
Mar 23, 2009 24.80 25.38 24.75 25.38 859,403 +1.45(+6.08%)
Mar 20, 2009 24.53 24.64 23.79 23.92 1,253,083 -0.23(-0.97%)
Mar 19, 2009 25.38 25.40 24.07 24.16 1,528,764 -0.95(-3.77%)
Mar 18, 2009 25.06 25.65 24.41 25.10 1,831,463 -0.39(-1.53%)
Mar 17, 2009 24.25 25.61 24.05 25.49 1,374,320 +1.28(+5.28%)
Mar 16, 2009 25.15 25.15 23.79 24.21 1,489,416 -0.93(-3.69%)
Mar 13, 2009 24.63 25.36 24.11 25.14 0 +0.65(+2.67%)
Mar 12, 2009 23.32 24.64 22.75 24.49 1,486,758 +1.06(+4.54%)
Mar 11, 2009 23.56 23.72 22.90 23.42 1,735,522 +0.06(+0.25%)
Mar 10, 2009 21.62 23.81 21.53 23.36 2,423,741 +2.12(+9.97%)
Mar 09, 2009 20.37 21.57 20.14 21.25 1,719,508 +0.59(+2.83%)
Mar 06, 2009 20.41 20.97 19.86 20.66 0 +0.16(+0.76%)
Mar 05, 2009 20.48 20.61 20.01 20.51 2,343,712 -0.30(-1.45%)
Mar 04, 2009 20.33 21.28 19.88 20.81 4,962,977 -1.26(-5.71%)
Mar 02, 2009 23.12 23.56 21.90 22.07 2,224,920 -1.87(-7.83%)
Feb 27, 2009 23.40 24.83 23.28 23.94 0 +0.04(+0.16%)
Feb 26, 2009 24.06 24.69 23.56 23.90 1,906,980 -0.07(-0.28%)
Feb 25, 2009 23.36 24.37 23.09 23.97 4,035,246 +1.88(+8.53%)
Feb 24, 2009 21.10 22.28 20.39 22.09 1,684,042 +0.93(+4.38%)
Feb 23, 2009 22.18 22.96 21.04 21.16 1,579,766 -0.31(-1.45%)
Feb 20, 2009 21.07 21.70 20.65 21.47 1,353,503 +0.11(+0.50%)
Feb 19, 2009 22.05 23.28 21.25 21.36 1,804,807 +0.07(+0.32%)
Feb 18, 2009 22.28 22.28 20.34 21.30 2,355,483 -0.75(-3.41%)
Feb 17, 2009 24.58 24.58 21.97 22.05 2,395,753 -2.93(-11.72%)
Feb 13, 2009 25.39 25.66 24.66 24.98 785,722 -0.58(-2.25%)
Feb 12, 2009 25.26 25.58 24.40 25.55 1,176,510 -0.48(-1.84%)
Feb 11, 2009 26.68 27.29 24.84 26.03 1,107,972 -0.66(-2.49%)
Feb 10, 2009 27.72 28.74 26.22 26.69 2,611,440 +0.05(+0.18%)
Feb 09, 2009 25.94 26.98 25.79 26.64 1,089,927 +0.60(+2.29%)
Feb 06, 2009 25.10 26.14 24.93 26.05 946,823 +1.19(+4.79%)
Feb 05, 2009 24.73 25.57 24.03 24.86 822,636 +0.14(+0.55%)
Feb 04, 2009 24.60 25.89 24.39 24.72 894,985 +0.27(+1.12%)
Feb 03, 2009 23.77 24.74 23.53 24.45 1,378,073 +0.69(+2.92%)
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.