Aecom Technology Corp (NY: ACM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.18	38.40	37.06	37.84	2,507,861	+0.09(+0.23%)
May 28, 2020	38.67	38.67	37.50	37.75	1,516,409	-0.51(-1.33%)
May 27, 2020	38.70	38.70	36.86	38.26	2,205,387	+1.01(+2.70%)
May 26, 2020	36.62	37.83	36.50	37.25	1,636,777	+2.29(+6.56%)
May 22, 2020	34.75	35.28	34.54	34.96	1,465,207	+0.19(+0.53%)
May 21, 2020	34.71	35.27	34.42	34.77	2,643,177	+0.11(+0.31%)
May 20, 2020	33.85	34.92	33.76	34.67	1,640,738	+1.56(+4.72%)
May 19, 2020	33.56	34.27	33.09	33.10	1,209,816	-0.75(-2.22%)
May 18, 2020	32.21	33.99	32.21	33.86	1,695,484	+2.61(+8.34%)
May 15, 2020	29.86	31.42	29.41	31.25	1,916,552	+1.01(+3.32%)
May 14, 2020	29.35	30.34	28.17	30.25	2,629,279	+0.82(+2.79%)
May 13, 2020	31.72	32.01	29.02	29.43	2,262,715	-2.64(-8.25%)
May 12, 2020	34.33	34.41	32.06	32.07	1,149,085	-2.07(-6.06%)
May 11, 2020	34.64	34.81	34.07	34.14	2,344,540	-1.13(-3.21%)
May 08, 2020	35.29	35.54	34.92	35.27	2,002,518	+0.97(+2.82%)
May 07, 2020	35.13	35.49	33.74	34.31	1,419,596	-0.27(-0.79%)
May 06, 2020	35.09	35.33	33.68	34.58	1,772,639	+0.13(+0.37%)
May 05, 2020	34.56	35.62	34.35	34.45	2,031,284	+0.88(+2.62%)
May 04, 2020	33.51	33.95	32.94	33.57	1,521,065	-0.60(-1.74%)
May 01, 2020	34.67	34.83	33.58	34.17	1,107,409	-1.22(-3.45%)
Apr 30, 2020	35.29	35.95	34.67	35.39	1,730,581	-0.61(-1.68%)
Apr 29, 2020	35.95	36.58	35.17	35.99	1,880,630	+0.96(+2.73%)
Apr 28, 2020	35.27	35.76	34.75	35.04	2,255,970	+1.11(+3.28%)
Apr 27, 2020	33.43	34.30	33.25	33.92	2,755,079	+0.78(+2.36%)
Apr 24, 2020	32.36	33.24	31.80	33.14	2,660,529	+0.78(+2.41%)
Apr 23, 2020	32.16	33.03	31.84	32.36	2,204,402	+0.89(+2.82%)
Apr 22, 2020	31.80	32.40	31.19	31.48	1,361,526	+0.65(+2.12%)
Apr 21, 2020	30.66	31.46	30.65	30.82	1,151,171	-0.86(-2.71%)
Apr 20, 2020	31.11	33.06	31.00	31.68	1,854,666	-0.38(-1.19%)
Apr 17, 2020	31.49	32.29	31.31	32.06	1,880,076	+1.68(+5.52%)
Apr 16, 2020	30.99	31.02	29.92	30.38	1,766,300	-0.68(-2.20%)
Apr 15, 2020	31.36	31.77	30.62	31.07	1,739,800	-1.74(-5.30%)
Apr 14, 2020	32.57	33.19	31.88	32.80	1,325,704	+0.80(+2.50%)
Apr 13, 2020	32.45	32.66	30.26	32.00	2,329,760	-0.28(-0.88%)
Apr 09, 2020	31.59	33.87	31.07	32.29	3,679,207	+1.72(+5.62%)
Apr 08, 2020	29.14	30.64	28.34	30.57	1,654,772	+1.97(+6.89%)
Apr 07, 2020	29.32	29.87	28.15	28.60	2,857,834	+1.01(+3.64%)
Apr 06, 2020	26.94	28.10	26.49	27.59	2,514,410	+2.03(+7.94%)
Apr 03, 2020	26.78	27.22	25.19	25.56	1,555,579	-1.31(-4.87%)
Apr 02, 2020	26.41	28.09	26.33	26.87	1,352,898	+0.33(+1.25%)
Apr 01, 2020	27.65	27.84	26.12	26.54	1,958,827	-2.60(-8.91%)
Mar 31, 2020	27.76	29.31	26.99	29.13	5,541,284	+1.24(+4.44%)
Mar 30, 2020	27.84	28.68	26.50	27.89	5,224,710	-0.17(-0.59%)
Mar 27, 2020	27.88	28.59	27.12	28.06	3,251,428	-0.87(-3.00%)
Mar 26, 2020	26.90	29.94	26.48	28.93	2,214,254	+2.52(+9.53%)
Mar 25, 2020	26.05	28.27	24.82	26.41	2,907,509	+1.17(+4.64%)
Mar 24, 2020	25.38	26.82	24.83	25.24	3,387,997	+1.31(+5.46%)
Mar 23, 2020	24.82	25.88	23.01	23.93	1,366,200	-1.01(-4.03%)
Mar 20, 2020	25.77	26.95	24.68	24.94	3,472,746	-0.05(-0.20%)
Mar 19, 2020	22.95	25.55	21.25	24.98	2,443,990	+1.74(+7.47%)
Mar 18, 2020	25.16	25.16	21.24	23.25	3,303,499	-4.01(-14.72%)
Mar 17, 2020	27.55	27.75	25.65	27.26	4,042,006	+0.17(+0.61%)
Mar 16, 2020	29.16	29.16	23.76	27.09	5,642,950	-5.50(-16.89%)
Mar 13, 2020	32.12	32.64	30.47	32.60	2,498,025	+2.49(+8.27%)
Mar 12, 2020	33.18	33.18	29.28	30.11	4,761,814	-5.42(-15.25%)
Mar 11, 2020	37.23	37.50	34.80	35.53	4,465,016	-2.96(-7.68%)
Mar 10, 2020	39.23	39.91	35.24	38.48	4,263,224	+0.88(+2.34%)
Mar 09, 2020	40.20	41.23	37.27	37.60	4,508,188	-6.10(-13.96%)
Mar 06, 2020	44.14	44.60	42.45	43.70	4,259,962	-2.39(-5.19%)
Mar 05, 2020	47.62	48.71	45.90	46.10	3,149,543	-2.68(-5.50%)
Mar 04, 2020	47.17	51.14	47.14	48.78	6,508,065	+2.25(+4.85%)
Mar 03, 2020	44.76	47.15	43.92	46.52	2,832,829	+1.97(+4.42%)