Aecom Technology Corp (NY: ACM )

97.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.65 32.05 31.36 31.87 1,158,046 +0.22(+0.68%)
Apr 28, 2016 32.12 32.50 31.62 31.65 772,829 -0.72(-2.21%)
Apr 27, 2016 31.44 32.43 31.44 32.37 1,279,615 +0.88(+2.80%)
Apr 26, 2016 30.89 31.73 30.82 31.48 1,579,072 +0.69(+2.23%)
Apr 25, 2016 30.28 30.81 30.28 30.80 1,616,497 +0.29(+0.96%)
Apr 22, 2016 30.14 30.52 29.98 30.50 1,095,574 +0.49(+1.63%)
Apr 21, 2016 30.10 30.46 30.00 30.01 737,235 +0.04(+0.13%)
Apr 20, 2016 29.96 30.08 29.55 29.97 459,590 -0.01(-0.03%)
Apr 19, 2016 30.16 30.26 29.73 29.98 945,037 +0.03(+0.10%)
Apr 18, 2016 29.50 30.11 29.37 29.95 318,954 +0.16(+0.53%)
Apr 15, 2016 29.63 30.02 29.44 29.80 760,423 +0.01(+0.03%)
Apr 14, 2016 30.24 30.27 29.75 29.79 800,145 -0.20(-0.65%)
Apr 13, 2016 29.88 30.10 29.69 29.98 698,226 +0.29(+0.99%)
Apr 12, 2016 29.24 29.94 29.21 29.69 460,790 +0.49(+1.68%)
Apr 11, 2016 29.24 29.84 29.16 29.20 485,584 +0.21(+0.71%)
Apr 08, 2016 29.15 29.60 28.90 28.99 476,874 +0.30(+1.06%)
Apr 07, 2016 29.12 29.25 28.50 28.69 778,210 -0.56(-1.91%)
Apr 06, 2016 29.16 29.29 28.89 29.25 517,566 +0.12(+0.40%)
Apr 05, 2016 29.60 29.74 29.11 29.13 618,875 -0.76(-2.53%)
Apr 04, 2016 30.25 30.28 29.83 29.89 452,800 -0.33(-1.10%)
Apr 01, 2016 29.77 30.35 29.70 30.22 639,104 +0.02(+0.06%)
Mar 31, 2016 30.41 30.41 30.09 30.20 699,068 -0.18(-0.58%)
Mar 30, 2016 30.90 30.90 30.23 30.38 486,701 -0.26(-0.86%)
Mar 29, 2016 29.81 30.66 29.65 30.64 906,645 +0.69(+2.29%)
Mar 28, 2016 30.05 30.18 29.75 29.95 571,176 -0.05(-0.16%)
Mar 24, 2016 29.73 30.00 30.00 30.00 447,281 +0.03(+0.10%)
Mar 23, 2016 30.72 30.56 29.97 29.97 651,994 -0.75(-2.43%)
Mar 22, 2016 30.05 30.76 30.05 30.72 1,003,408 +0.31(+1.03%)
Mar 21, 2016 30.34 30.60 30.17 30.41 705,348 -0.51(-1.65%)
Mar 18, 2016 31.29 31.29 30.68 30.92 1,452,662 +0.05(+0.16%)
Mar 17, 2016 30.01 30.97 29.96 30.87 916,299 +0.86(+2.88%)
Mar 16, 2016 29.31 30.15 29.31 30.00 776,396 +0.68(+2.31%)
Mar 15, 2016 29.14 29.45 29.00 29.33 456,840 -0.22(-0.73%)
Mar 14, 2016 29.45 29.78 29.25 29.54 556,946 -0.27(-0.92%)
Mar 11, 2016 28.96 29.83 28.96 29.82 954,226 +1.16(+4.04%)
Mar 10, 2016 28.44 28.80 28.27 28.66 611,283 +0.28(+1.00%)
Mar 09, 2016 27.75 28.56 27.74 28.37 720,418 +0.62(+2.23%)
Mar 08, 2016 28.84 28.96 27.72 27.76 990,618 -1.32(-4.55%)
Mar 07, 2016 28.78 29.19 28.57 29.08 1,319,255 +0.29(+1.02%)
Mar 04, 2016 28.85 28.91 28.54 28.79 913,634 +0.05(+0.17%)
Mar 03, 2016 28.50 28.89 28.32 28.74 721,158 +0.34(+1.21%)
Mar 02, 2016 28.03 28.43 27.81 28.39 700,308 +0.26(+0.94%)
Mar 01, 2016 27.25 28.28 27.11 28.13 811,602 +1.20(+4.44%)
Feb 29, 2016 26.83 27.47 26.64 26.93 876,446 -0.44(-1.61%)
Feb 26, 2016 26.98 27.44 26.98 27.37 932,776 +0.56(+2.08%)
Feb 25, 2016 26.17 26.88 26.02 26.82 1,096,404 +0.66(+2.51%)
Feb 24, 2016 25.15 26.18 24.97 26.16 537,890 +0.40(+1.56%)
Feb 23, 2016 25.89 26.54 25.75 25.76 612,390 -0.50(-1.91%)
Feb 22, 2016 25.94 26.42 25.94 26.26 540,194 +0.70(+2.72%)
Feb 19, 2016 25.41 25.63 25.02 25.56 499,985 -0.05(-0.19%)
Feb 18, 2016 25.76 25.93 25.40 25.61 739,102 +0.04(+0.15%)
Feb 17, 2016 24.78 25.93 24.64 25.57 1,325,294 +0.91(+3.70%)
Feb 16, 2016 24.24 24.72 23.88 24.66 949,949 +0.66(+2.74%)
Feb 12, 2016 23.04 24.00 24.00 24.00 1,310,748 +1.29(+5.70%)
Feb 11, 2016 23.00 23.32 22.36 22.71 1,347,783 -0.93(-3.94%)
Feb 10, 2016 23.79 24.13 23.57 23.64 1,110,485 +0.31(+1.35%)
Feb 09, 2016 23.29 24.36 22.54 23.32 1,955,839 -0.57(-2.38%)
Feb 08, 2016 24.94 25.00 23.42 23.89 1,324,653 -1.44(-5.69%)
Feb 05, 2016 25.91 26.13 25.22 25.33 685,644 -0.59(-2.27%)
Feb 04, 2016 25.44 26.33 25.25 25.92 1,578,689 +0.59(+2.32%)
Feb 03, 2016 25.67 25.83 24.67 25.33 901,959 +0.01(+0.04%)
Feb 02, 2016 25.74 26.24 25.26 25.32 1,297,787 -1.10(-4.16%)
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.