Skip to main content

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 (%)
Mar 31, 2008 25.30 25.89 25.19 25.51 382,531 +0.14(+0.54%)
Mar 28, 2008 25.10 26.26 25.10 25.37 1,243,381 +0.08(+0.31%)
Mar 27, 2008 24.08 25.97 24.08 25.30 1,653,757 +1.08(+4.46%)
Mar 26, 2008 24.22 24.52 23.89 24.22 443,193 -0.25(-1.04%)
Mar 25, 2008 24.52 24.59 23.69 24.47 689,121 +0.15(+0.60%)
Mar 24, 2008 23.24 24.52 23.17 24.32 712,411 +0.98(+4.20%)
Mar 21, 2008 23.53 23.93 22.80 23.34 1,175,139 +0.00(+0.00%)
Mar 20, 2008 23.53 23.93 22.80 23.34 1,175,139 +0.18(+0.76%)
Mar 19, 2008 24.01 24.64 23.17 23.17 757,846 -0.94(-3.91%)
Mar 18, 2008 23.25 24.20 23.05 24.11 842,295 +1.49(+6.59%)
Mar 17, 2008 22.82 23.89 21.85 22.62 783,748 -1.18(-4.95%)
Mar 14, 2008 24.99 25.33 23.48 23.79 697,875 -1.03(-4.15%)
Mar 13, 2008 24.05 24.96 23.67 24.82 380,825 +0.47(+1.93%)
Mar 12, 2008 24.62 24.90 23.93 24.35 529,968 -0.25(-1.04%)
Mar 11, 2008 24.44 24.81 24.03 24.61 543,945 +0.84(+3.55%)
Mar 10, 2008 24.93 24.96 23.60 23.77 558,149 -1.13(-4.53%)
Mar 07, 2008 24.84 25.45 24.28 24.89 455,411 -0.26(-1.05%)
Mar 06, 2008 26.09 26.43 25.10 25.16 739,099 -1.01(-3.86%)
Mar 05, 2008 26.01 26.32 25.70 26.17 456,647 +0.16(+0.60%)
Mar 04, 2008 25.78 26.24 25.60 26.01 470,574 +0.05(+0.19%)
Mar 03, 2008 25.39 26.06 24.86 25.96 618,613 +0.54(+2.12%)
Feb 29, 2008 26.12 26.48 25.23 25.42 709,921 -1.06(-4.00%)
Feb 28, 2008 26.55 26.63 25.65 26.48 1,080,630 -0.07(-0.26%)
Feb 27, 2008 28.49 28.97 25.55 26.55 2,069,277 -2.71(-9.25%)
Feb 26, 2008 28.94 29.50 28.77 29.26 1,041,823 -0.12(-0.40%)
Feb 25, 2008 28.81 29.42 28.79 29.38 1,489,717 +0.44(+1.53%)
Feb 22, 2008 28.31 29.02 28.11 28.93 1,161,768 +0.48(+1.69%)
Feb 21, 2008 27.86 28.89 27.71 28.45 1,841,115 +0.60(+2.15%)
Feb 20, 2008 27.56 27.95 27.27 27.86 506,006 +0.16(+0.57%)
Feb 19, 2008 28.14 28.30 27.47 27.70 456,571 -0.14(-0.49%)
Feb 18, 2008 27.19 28.08 26.97 27.84 0 +0.00(+0.00%)
Feb 15, 2008 27.19 28.08 26.97 27.84 586,413 +0.44(+1.61%)
Feb 14, 2008 28.02 28.02 27.30 27.39 602,760 -0.29(-1.06%)
Feb 13, 2008 26.62 28.12 26.45 27.69 957,056 +1.38(+5.26%)
Feb 12, 2008 25.99 27.14 25.76 26.31 1,066,524 +0.90(+3.55%)
Feb 11, 2008 25.02 25.73 24.55 25.40 463,229 +0.43(+1.73%)
Feb 08, 2008 24.52 25.74 24.52 24.97 464,220 +0.45(+1.84%)
Feb 07, 2008 24.21 24.95 23.89 24.52 393,448 +0.13(+0.52%)
Feb 06, 2008 24.25 25.21 24.25 24.39 438,306 +0.29(+1.22%)
Feb 05, 2008 25.25 25.25 23.64 24.10 478,624 -1.29(-5.10%)
Feb 04, 2008 24.71 25.51 24.35 25.39 695,221 +0.57(+2.29%)
Feb 01, 2008 24.24 25.01 24.24 24.82 577,161 +0.74(+3.05%)
Jan 31, 2008 22.92 24.44 22.70 24.09 522,592 +0.83(+3.59%)
Jan 30, 2008 23.87 24.26 23.11 23.26 439,703 -0.75(-3.11%)
Jan 29, 2008 23.05 24.38 22.62 24.00 658,765 +0.43(+1.83%)
Jan 28, 2008 22.18 23.68 21.92 23.57 327,895 +1.00(+4.43%)
Jan 25, 2008 23.57 23.75 22.05 22.57 729,214 -0.75(-3.20%)
Jan 24, 2008 24.08 25.26 23.23 23.31 819,933 -0.73(-3.02%)
Jan 23, 2008 22.84 24.12 22.17 24.04 955,784 +0.60(+2.55%)
Jan 22, 2008 21.43 23.54 19.58 23.44 828,635 -0.26(-1.12%)
Jan 21, 2008 23.81 24.24 23.40 23.71 0 +0.00(+0.00%)
Jan 18, 2008 23.81 24.24 23.40 23.71 737,668 +0.03(+0.12%)
Jan 17, 2008 24.25 24.52 23.54 23.68 830,769 -0.52(-2.15%)
Jan 16, 2008 24.32 24.57 23.26 24.20 769,655 -0.19(-0.76%)
Jan 15, 2008 24.55 24.72 24.07 24.38 750,590 -0.34(-1.39%)
Jan 14, 2008 25.20 25.32 24.28 24.73 459,108 -0.26(-1.02%)
Jan 11, 2008 25.02 25.47 24.63 24.98 300,347 -0.27(-1.09%)
Jan 10, 2008 25.34 25.50 24.55 25.26 430,815 +0.08(+0.31%)
Jan 09, 2008 24.19 25.23 24.12 25.18 639,712 +0.65(+2.64%)
Jan 08, 2008 24.19 25.12 24.19 24.53 1,144,560 +0.08(+0.32%)
Jan 07, 2008 25.07 25.26 23.65 24.45 1,379,700 -0.81(-3.22%)
Jan 04, 2008 26.04 26.11 25.07 25.27 556,976 -1.20(-4.52%)
Jan 03, 2008 27.11 27.61 26.36 26.46 549,500 -0.50(-1.86%)
Jan 02, 2008 27.86 28.38 26.84 26.96 557,145 -1.06(-3.78%)
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.