Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.90 30.13 29.32 29.35 629,642 -0.48(-1.60%)
Apr 29, 2010 29.45 29.96 29.21 29.83 403,847 +0.56(+1.90%)
Apr 28, 2010 29.32 29.59 29.07 29.27 389,174 -0.02(-0.07%)
Apr 27, 2010 29.61 30.16 29.21 29.29 640,120 -0.60(-1.99%)
Apr 26, 2010 29.88 30.17 29.61 29.88 508,810 -0.10(-0.33%)
Apr 23, 2010 29.97 30.15 29.72 29.98 561,554 -0.01(-0.03%)
Apr 22, 2010 28.99 30.01 28.89 29.99 1,035,861 +0.75(+2.57%)
Apr 21, 2010 28.80 29.28 28.78 29.24 576,806 +0.38(+1.32%)
Apr 20, 2010 28.39 28.90 28.30 28.86 493,845 +0.68(+2.42%)
Apr 19, 2010 28.22 28.44 27.99 28.18 450,337 -0.18(-0.62%)
Apr 16, 2010 27.96 28.92 27.96 28.35 568,684 -0.44(-1.53%)
Apr 15, 2010 28.67 28.87 28.65 28.79 462,471 +0.00(+0.00%)
Apr 14, 2010 28.80 28.97 28.60 28.79 532,903 +0.02(+0.07%)
Apr 13, 2010 28.36 28.84 28.26 28.77 653,229 +0.37(+1.31%)
Apr 12, 2010 28.13 28.43 27.91 28.40 396,948 +0.34(+1.22%)
Apr 09, 2010 27.94 28.09 27.83 28.06 556,453 +0.13(+0.45%)
Apr 08, 2010 27.91 28.15 27.82 27.93 414,535 -0.07(-0.24%)
Apr 07, 2010 28.35 28.46 27.78 28.00 462,397 -0.53(-1.85%)
Apr 06, 2010 28.41 28.62 28.17 28.53 481,996 -0.06(-0.20%)
Apr 05, 2010 28.51 28.67 28.29 28.59 506,090 +0.03(+0.10%)
Apr 01, 2010 27.90 28.56 28.56 28.56 701,557 +0.87(+3.14%)
Mar 31, 2010 27.84 27.99 27.67 27.69 560,245 -0.29(-1.05%)
Mar 30, 2010 28.33 28.71 27.97 27.98 592,819 -0.41(-1.44%)
Mar 29, 2010 28.67 28.74 28.29 28.39 619,976 -0.29(-1.02%)
Mar 26, 2010 28.75 28.93 28.55 28.68 880,372 -0.06(-0.20%)
Mar 25, 2010 28.91 28.94 28.60 28.74 811,967 -0.08(-0.27%)
Mar 24, 2010 28.99 29.04 28.75 28.82 434,883 -0.24(-0.84%)
Mar 23, 2010 28.88 29.11 28.66 29.06 619,446 +0.26(+0.91%)
Mar 22, 2010 28.51 28.98 28.21 28.80 913,599 +0.16(+0.54%)
Mar 19, 2010 27.91 28.65 27.91 28.64 1,583,501 +0.76(+2.73%)
Mar 18, 2010 28.11 28.27 27.79 27.88 434,488 -0.21(-0.76%)
Mar 17, 2010 27.83 28.35 27.83 28.10 588,802 +0.40(+1.44%)
Mar 16, 2010 27.41 27.71 27.28 27.70 555,040 +0.24(+0.89%)
Mar 15, 2010 27.35 27.52 27.33 27.45 1,005,712 -0.20(-0.71%)
Mar 12, 2010 27.63 27.80 27.29 27.65 578,463 +0.04(+0.14%)
Mar 11, 2010 27.55 27.63 27.03 27.61 369,872 -0.07(-0.25%)
Mar 10, 2010 27.51 27.72 27.38 27.68 470,194 +0.11(+0.39%)
Mar 09, 2010 27.46 27.83 27.45 27.57 397,457 -0.08(-0.28%)
Mar 08, 2010 28.02 28.02 27.59 27.65 437,939 -0.33(-1.19%)
Mar 05, 2010 27.66 28.10 27.56 27.98 485,114 +0.51(+1.85%)
Mar 04, 2010 27.24 27.50 26.86 27.47 642,583 +0.11(+0.39%)
Mar 03, 2010 26.51 27.45 26.51 27.37 972,065 +0.82(+3.09%)
Mar 02, 2010 26.59 26.71 26.35 26.55 460,971 -0.09(-0.33%)
Mar 01, 2010 26.45 26.65 26.18 26.63 410,333 +0.19(+0.70%)
Feb 26, 2010 26.62 26.71 26.26 26.45 466,124 -0.18(-0.66%)
Feb 25, 2010 26.05 26.63 25.81 26.62 588,272 +0.21(+0.78%)
Feb 24, 2010 26.25 26.45 26.00 26.42 487,799 +0.24(+0.93%)
Feb 23, 2010 26.36 26.59 26.04 26.18 526,212 -0.37(-1.40%)
Feb 22, 2010 27.12 27.26 26.52 26.55 484,137 -0.45(-1.66%)
Feb 19, 2010 26.85 27.01 26.66 27.00 385,350 +0.04(+0.15%)
Feb 18, 2010 26.93 27.00 26.67 26.96 342,094 +0.08(+0.29%)
Feb 17, 2010 26.71 27.15 26.63 26.88 531,539 +0.17(+0.62%)
Feb 16, 2010 26.81 27.05 26.49 26.71 670,164 -0.06(-0.22%)
Feb 12, 2010 26.43 26.77 26.77 26.77 1,070,523 +0.12(+0.44%)
Feb 11, 2010 26.68 26.78 26.24 26.65 864,557 +0.00(+0.00%)
Feb 10, 2010 26.78 26.94 26.20 26.65 925,669 -0.16(-0.58%)
Feb 09, 2010 25.35 27.06 25.35 26.81 1,468,595 +1.63(+6.47%)
Feb 08, 2010 24.93 25.42 24.74 25.18 1,037,470 +0.34(+1.38%)
Feb 05, 2010 25.23 25.37 24.20 24.84 1,146,194 -0.46(-1.81%)
Feb 04, 2010 26.15 26.15 25.06 25.30 790,319 -1.01(-3.82%)
Feb 03, 2010 26.43 26.79 26.24 26.30 473,686 -0.24(-0.92%)
Feb 02, 2010 26.14 26.62 26.14 26.55 542,866 +0.36(+1.38%)
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.