Skip to main content

Aecom Technology Corp (NY: ACM )

101.06 +2.82 (+2.87%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.04 30.70 29.90 30.05 375,739 -0.20(-0.65%)
May 30, 2013 29.95 30.48 29.91 30.25 334,518 +0.38(+1.27%)
May 29, 2013 29.83 30.11 29.54 29.86 550,206 -0.24(-0.81%)
May 28, 2013 30.21 30.55 29.94 30.11 417,107 +0.37(+1.25%)
May 24, 2013 29.92 30.01 29.31 29.74 469,175 -0.55(-1.80%)
May 23, 2013 29.68 30.44 29.44 30.28 454,113 +0.10(+0.32%)
May 22, 2013 31.38 31.47 30.03 30.19 779,627 -1.05(-3.37%)
May 21, 2013 30.91 31.58 30.81 31.24 827,804 +0.33(+1.07%)
May 20, 2013 30.59 31.17 30.59 30.91 739,487 +0.26(+0.86%)
May 17, 2013 30.35 30.74 30.31 30.65 670,095 +0.51(+1.68%)
May 16, 2013 30.33 30.49 30.08 30.14 653,004 -0.21(-0.71%)
May 15, 2013 30.14 30.41 29.86 30.35 1,034,191 +0.81(+2.74%)
May 13, 2013 29.73 29.75 29.36 29.54 669,624 -0.30(-1.01%)
May 10, 2013 29.30 29.92 29.30 29.85 701,270 +0.44(+1.49%)
May 09, 2013 29.04 29.64 29.01 29.41 598,176 +0.22(+0.77%)
May 08, 2013 29.15 29.56 28.93 29.18 768,304 -0.17(-0.57%)
May 07, 2013 29.04 29.84 28.69 29.35 1,070,926 +0.41(+1.42%)
May 06, 2013 29.11 29.21 28.76 28.94 904,987 -0.19(-0.64%)
May 03, 2013 28.83 29.32 28.46 29.12 684,068 +0.66(+2.33%)
May 02, 2013 28.08 28.60 27.95 28.46 472,175 +0.61(+2.21%)
May 01, 2013 28.10 28.17 27.75 27.84 717,198 -0.53(-1.86%)
Apr 30, 2013 28.07 28.44 27.67 28.37 764,032 +0.37(+1.32%)
Apr 29, 2013 27.76 28.19 27.59 28.00 384,080 +0.36(+1.31%)
Apr 26, 2013 27.78 27.85 27.55 27.64 410,544 -0.21(-0.77%)
Apr 25, 2013 27.93 28.30 27.41 27.85 928,606 -0.56(-1.96%)
Apr 24, 2013 28.04 28.51 27.97 28.41 565,924 +0.41(+1.46%)
Apr 23, 2013 28.11 28.24 27.70 28.00 896,966 +0.10(+0.35%)
Apr 22, 2013 27.70 28.17 27.05 27.90 863,183 +0.36(+1.31%)
Apr 19, 2013 27.64 27.64 27.11 27.54 1,108,602 +0.00(+0.00%)
Apr 18, 2013 28.07 28.17 27.43 27.54 955,258 -0.48(-1.71%)
Apr 17, 2013 28.34 28.34 27.66 28.02 989,641 -0.48(-1.68%)
Apr 16, 2013 27.96 28.57 27.95 28.50 1,268,436 +0.72(+2.60%)
Apr 15, 2013 29.62 29.74 27.70 27.78 1,308,468 -2.18(-7.27%)
Apr 12, 2013 30.17 30.17 29.75 29.95 756,639 -0.28(-0.94%)
Apr 11, 2013 30.07 30.31 29.86 30.24 601,801 +0.16(+0.52%)
Apr 10, 2013 29.52 30.08 29.17 30.08 1,232,720 +0.70(+2.39%)
Apr 09, 2013 29.71 29.86 29.26 29.38 1,001,336 -0.23(-0.79%)
Apr 08, 2013 28.78 29.65 28.76 29.61 737,209 +0.56(+1.91%)
Apr 05, 2013 29.01 29.14 28.60 29.05 851,634 -0.37(-1.26%)
Apr 04, 2013 29.42 29.54 29.11 29.43 511,861 +0.01(+0.03%)
Apr 03, 2013 30.72 30.79 29.13 29.42 1,172,483 -1.32(-4.29%)
Apr 02, 2013 31.38 31.57 30.55 30.73 712,657 -0.48(-1.53%)
Apr 01, 2013 31.92 32.06 31.05 31.21 740,728 -0.80(-2.50%)
Mar 28, 2013 32.04 32.20 31.75 32.01 469,319 +0.05(+0.15%)
Mar 27, 2013 31.89 32.06 31.34 31.96 399,899 -0.10(-0.30%)
Mar 26, 2013 31.95 32.21 31.77 32.06 413,312 +0.29(+0.92%)
Mar 25, 2013 32.21 32.29 31.52 31.77 993,177 -0.39(-1.21%)
Mar 22, 2013 31.85 32.29 31.84 32.16 605,723 +0.41(+1.29%)
Mar 21, 2013 31.75 32.16 31.68 31.75 662,570 -0.23(-0.73%)
Mar 20, 2013 31.92 32.11 31.55 31.98 762,258 +0.19(+0.58%)
Mar 19, 2013 31.61 32.11 31.50 31.80 645,730 +0.26(+0.84%)
Mar 18, 2013 31.17 31.76 30.82 31.53 622,080 -0.15(-0.46%)
Mar 15, 2013 31.54 31.83 31.39 31.68 1,465,445 -0.03(-0.09%)
Mar 14, 2013 31.15 31.86 31.11 31.71 1,175,896 +0.58(+1.85%)
Mar 13, 2013 30.65 31.23 30.44 31.13 1,015,445 +0.48(+1.56%)
Mar 12, 2013 30.29 30.79 30.01 30.66 965,713 +0.22(+0.74%)
Mar 11, 2013 30.60 30.99 30.26 30.43 1,213,429 -0.19(-0.61%)
Mar 08, 2013 30.50 30.63 29.92 30.62 957,466 +0.26(+0.87%)
Mar 07, 2013 30.31 30.38 30.11 30.35 411,949 +0.08(+0.26%)
Mar 06, 2013 30.36 30.60 30.15 30.27 587,879 -0.07(-0.23%)
Mar 05, 2013 29.73 30.54 29.73 30.34 983,533 +0.73(+2.47%)
Mar 04, 2013 29.28 29.68 29.10 29.61 927,194 +0.21(+0.73%)
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.