Skip to main content

Aecom Technology Corp (NY: ACM )

101.24 +3.00 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.12 33.12 31.51 31.75 1,007,658 -0.59(-1.81%)
Jun 27, 2008 30.71 32.49 30.68 32.33 7,380,437 +1.65(+5.38%)
Jun 26, 2008 30.86 31.07 29.52 30.68 1,408,218 -0.50(-1.60%)
Jun 25, 2008 31.07 31.30 30.29 31.18 561,304 +0.36(+1.17%)
Jun 24, 2008 30.30 31.20 29.91 30.82 664,591 +0.50(+1.64%)
Jun 23, 2008 30.43 30.63 29.79 30.32 385,796 +0.02(+0.06%)
Jun 20, 2008 30.84 31.19 30.16 30.30 782,982 -0.73(-2.36%)
Jun 19, 2008 31.82 31.82 30.10 31.04 1,084,086 -0.70(-2.21%)
Jun 18, 2008 33.14 33.14 31.44 31.74 968,875 -1.57(-4.72%)
Jun 17, 2008 33.29 33.67 32.80 33.31 1,430,830 +0.13(+0.38%)
Jun 16, 2008 32.09 33.38 31.62 33.18 1,318,602 +1.18(+3.69%)
Jun 13, 2008 30.90 32.00 30.90 32.00 1,002,170 +1.36(+4.43%)
Jun 12, 2008 29.92 30.86 29.92 30.65 730,248 +0.70(+2.35%)
Jun 11, 2008 30.50 30.50 29.64 29.94 656,683 -0.58(-1.89%)
Jun 10, 2008 30.20 30.69 30.03 30.52 582,064 -0.22(-0.73%)
Jun 09, 2008 30.93 31.43 30.40 30.74 471,564 -0.14(-0.44%)
Jun 06, 2008 31.25 31.37 30.50 30.88 604,688 -0.60(-1.89%)
Jun 05, 2008 30.92 31.50 30.70 31.48 667,450 +0.65(+2.12%)
Jun 04, 2008 30.81 30.93 30.16 30.82 671,747 -0.05(-0.16%)
Jun 03, 2008 31.26 31.30 30.62 30.87 692,068 -0.06(-0.19%)
Jun 02, 2008 31.53 31.53 30.60 30.93 854,645 -0.51(-1.61%)
May 30, 2008 30.36 31.76 30.07 31.44 2,612,169 +1.05(+3.47%)
May 29, 2008 30.18 30.38 29.51 30.38 757,577 +0.17(+0.55%)
May 28, 2008 29.88 30.25 29.60 30.22 548,738 +0.33(+1.11%)
May 27, 2008 29.65 29.91 29.04 29.88 727,876 +0.21(+0.72%)
May 26, 2008 30.20 30.24 28.87 29.67 0 +0.00(+0.00%)
May 23, 2008 30.20 30.24 28.87 29.67 829,291 -0.61(-2.03%)
May 22, 2008 30.44 30.70 30.14 30.28 1,179,559 -0.12(-0.39%)
May 21, 2008 31.15 31.36 30.26 30.40 1,392,084 -0.77(-2.47%)
May 20, 2008 30.40 31.23 30.19 31.17 2,448,572 +0.61(+1.98%)
May 19, 2008 30.11 30.89 29.61 30.57 2,552,348 +1.09(+3.71%)
May 16, 2008 29.27 29.56 28.99 29.47 2,847,617 +0.30(+1.04%)
May 15, 2008 29.07 29.28 28.94 29.17 732,442 +0.04(+0.13%)
May 14, 2008 29.10 29.28 28.69 29.13 1,073,901 -0.11(-0.37%)
May 13, 2008 29.28 29.47 28.93 29.24 1,594,627 +0.16(+0.54%)
May 12, 2008 29.03 29.23 28.79 29.08 1,269,520 +0.20(+0.71%)
May 09, 2008 28.98 29.26 28.76 28.88 357,506 -0.16(-0.54%)
May 08, 2008 28.89 29.27 28.47 29.04 2,046,429 +0.83(+2.94%)
May 07, 2008 28.30 28.54 27.93 28.21 735,450 +0.01(+0.03%)
May 06, 2008 27.94 28.36 27.83 28.20 526,289 +0.14(+0.49%)
May 05, 2008 28.09 28.54 27.92 28.06 423,422 -0.14(-0.48%)
May 02, 2008 28.00 28.55 27.74 28.20 688,730 +0.47(+1.69%)
May 01, 2008 26.81 27.77 26.65 27.73 969,799 +0.93(+3.46%)
Apr 30, 2008 26.34 27.32 26.25 26.80 602,201 +0.60(+2.27%)
Apr 29, 2008 25.95 26.56 25.80 26.20 409,670 -0.03(-0.11%)
Apr 28, 2008 26.49 26.64 25.74 26.23 380,686 -0.21(-0.81%)
Apr 25, 2008 26.90 26.90 25.97 26.45 238,340 -0.24(-0.91%)
Apr 24, 2008 26.29 26.87 25.68 26.69 269,926 +0.71(+2.74%)
Apr 23, 2008 26.51 26.61 25.76 25.98 256,157 -0.39(-1.48%)
Apr 22, 2008 26.35 26.45 25.86 26.37 344,204 -0.64(-2.38%)
Apr 21, 2008 26.57 27.13 26.03 27.01 456,102 +0.13(+0.47%)
Apr 18, 2008 26.61 27.33 26.41 26.89 703,184 +0.72(+2.76%)
Apr 17, 2008 25.85 26.28 25.33 26.17 450,587 +0.05(+0.19%)
Apr 16, 2008 25.37 26.18 25.27 26.12 367,749 +1.21(+4.86%)
Apr 15, 2008 24.70 25.01 24.38 24.91 310,765 +0.21(+0.83%)
Apr 14, 2008 24.88 25.27 24.00 24.70 606,238 -0.23(-0.94%)
Apr 11, 2008 25.68 25.68 24.79 24.94 452,202 -1.01(-3.87%)
Apr 10, 2008 25.57 26.03 25.23 25.94 597,174 +0.64(+2.55%)
Apr 09, 2008 25.75 26.00 25.09 25.30 571,255 -0.37(-1.44%)
Apr 08, 2008 26.12 26.12 24.96 25.67 1,282,307 -0.61(-2.30%)
Apr 07, 2008 26.91 27.21 26.15 26.27 456,795 -0.77(-2.85%)
Apr 04, 2008 26.84 27.55 26.78 27.04 566,112 -0.03(-0.11%)
Apr 03, 2008 26.60 27.41 26.31 27.07 527,678 +0.23(+0.87%)
Apr 02, 2008 26.31 27.07 26.06 26.84 1,080,252 +0.68(+2.61%)
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.