Skip to main content

Aecom Technology Corp (NY: ACM )

98.32 +1.01 (+1.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.51 26.22 25.50 26.00 895,606 +0.35(+1.38%)
Oct 28, 2010 25.75 25.85 25.43 25.65 553,759 +0.06(+0.23%)
Oct 27, 2010 25.72 25.75 25.25 25.59 633,077 -0.19(-0.72%)
Oct 25, 2010 25.50 25.82 25.41 25.78 732,766 +0.43(+1.70%)
Oct 22, 2010 25.32 25.56 25.15 25.34 647,581 +0.20(+0.78%)
Oct 21, 2010 25.26 25.45 24.97 25.15 352,439 -0.06(-0.23%)
Oct 20, 2010 25.00 25.40 24.91 25.21 434,551 +0.24(+0.94%)
Oct 19, 2010 24.99 25.40 24.77 24.97 1,056,590 -0.41(-1.62%)
Oct 18, 2010 25.07 25.38 24.83 25.38 705,747 +0.26(+1.05%)
Oct 15, 2010 25.17 25.18 24.94 25.12 736,315 +0.25(+1.03%)
Oct 14, 2010 24.94 25.19 24.73 24.86 597,222 -0.21(-0.82%)
Oct 13, 2010 24.78 25.21 24.68 25.07 590,612 +0.50(+2.04%)
Oct 12, 2010 24.52 24.72 24.18 24.57 546,284 -0.02(-0.08%)
Oct 11, 2010 23.97 24.77 23.91 24.59 864,620 +0.66(+2.75%)
Oct 08, 2010 23.93 24.06 23.79 23.93 429,484 +0.09(+0.37%)
Oct 07, 2010 23.91 23.91 23.63 23.84 626,067 +0.05(+0.21%)
Oct 06, 2010 23.90 23.90 23.67 23.79 583,678 -0.11(-0.45%)
Oct 05, 2010 23.59 24.03 23.59 23.90 616,441 +0.44(+1.88%)
Oct 04, 2010 23.74 23.96 23.35 23.46 581,325 -0.37(-1.56%)
Oct 01, 2010 23.83 24.02 23.71 23.83 953,486 +0.04(+0.18%)
Sep 30, 2010 23.80 24.09 23.75 23.79 1,835 -0.13(-0.55%)
Sep 29, 2010 24.25 24.32 23.79 23.92 985,192 -0.49(-2.01%)
Sep 28, 2010 23.98 24.47 23.71 24.41 996,999 +0.46(+1.92%)
Sep 27, 2010 24.02 24.11 23.81 23.95 369,553 -0.11(-0.45%)
Sep 24, 2010 24.04 24.16 23.85 24.06 755,982 +0.39(+1.66%)
Sep 23, 2010 23.69 24.05 23.57 23.67 487,267 -0.46(-1.90%)
Sep 22, 2010 24.15 24.26 23.80 24.13 701,150 -0.17(-0.70%)
Sep 21, 2010 24.27 24.38 24.09 24.29 508,888 +0.11(+0.45%)
Sep 20, 2010 24.13 24.40 23.83 24.19 543,170 +0.32(+1.36%)
Sep 17, 2010 23.86 24.19 23.67 23.86 669,003 -0.09(-0.37%)
Sep 15, 2010 23.84 24.18 23.70 23.95 616,292 -0.02(-0.08%)
Sep 14, 2010 23.97 24.08 23.83 23.97 754,954 -0.03(-0.12%)
Sep 13, 2010 23.71 24.07 23.64 24.00 791,834 +0.49(+2.09%)
Sep 10, 2010 23.66 23.83 23.37 23.51 561,732 -0.12(-0.50%)
Sep 09, 2010 23.68 23.82 23.46 23.63 1,128,483 +0.31(+1.35%)
Sep 08, 2010 23.40 23.54 23.22 23.31 490,091 -0.01(-0.04%)
Sep 07, 2010 22.83 23.53 22.76 23.32 110 +0.49(+2.15%)
Sep 03, 2010 22.92 23.08 22.70 22.83 408,410 +0.13(+0.56%)
Sep 02, 2010 22.71 22.78 22.52 22.71 526,261 +0.05(+0.22%)
Sep 01, 2010 22.43 22.80 22.39 22.66 743,022 +0.66(+3.01%)
Aug 31, 2010 22.01 22.23 21.77 21.99 4,466 -0.08(-0.38%)
Aug 30, 2010 22.46 22.62 22.01 22.08 533,978 -0.45(-2.00%)
Aug 27, 2010 22.53 22.58 21.93 22.53 532,681 +0.29(+1.32%)
Aug 26, 2010 22.62 22.67 22.13 22.23 693,926 -0.08(-0.35%)
Aug 25, 2010 21.76 22.42 21.60 22.31 779,382 +0.41(+1.88%)
Aug 24, 2010 22.15 22.17 21.74 21.90 341 -0.55(-2.45%)
Aug 23, 2010 22.90 23.20 22.42 22.45 375,326 -0.40(-1.76%)
Aug 20, 2010 22.89 22.95 22.59 22.85 356,962 -0.20(-0.85%)
Aug 19, 2010 23.33 23.33 22.78 23.05 137 -0.36(-1.55%)
Aug 18, 2010 23.38 23.58 23.12 23.41 421,125 +0.03(+0.13%)
Aug 17, 2010 23.38 23.54 23.28 23.38 613,533 +0.27(+1.19%)
Aug 16, 2010 23.25 23.45 23.06 23.11 500,354 -0.33(-1.42%)
Aug 13, 2010 23.44 23.62 23.15 23.44 614,858 +0.18(+0.76%)
Aug 12, 2010 23.39 23.63 23.14 23.26 694,551 -0.43(-1.82%)
Aug 11, 2010 24.80 24.80 23.64 23.70 110 -1.58(-6.25%)
Aug 10, 2010 25.49 25.53 24.92 25.28 924,762 -0.59(-2.28%)
Aug 09, 2010 24.95 26.10 24.77 25.86 1,888,403 +0.98(+3.94%)
Aug 06, 2010 24.88 24.88 24.23 24.88 471,509 +0.26(+1.08%)
Aug 05, 2010 24.66 24.88 24.32 24.62 785,600 -0.12(-0.48%)
Aug 04, 2010 24.70 24.90 24.59 24.74 551,451 +0.07(+0.28%)
Aug 03, 2010 24.65 24.80 24.26 24.67 446,165 -0.04(-0.16%)
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.