Skip to main content

Aecom Technology Corp (NY: ACM )

98.86 +1.32 (+1.35%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.79 27.13 26.78 27.06 544,864 +0.17(+0.62%)
Mar 30, 2011 26.35 26.93 26.13 26.90 1,244,863 +0.61(+2.34%)
Mar 29, 2011 26.14 26.33 25.90 26.28 550,703 +0.22(+0.86%)
Mar 28, 2011 26.43 26.65 26.04 26.06 592,509 -0.36(-1.37%)
Mar 25, 2011 26.52 26.76 26.32 26.42 757,839 -0.05(-0.18%)
Mar 24, 2011 26.41 26.61 26.09 26.47 709,775 +0.22(+0.86%)
Mar 23, 2011 26.43 26.53 26.17 26.24 627,260 -0.28(-1.07%)
Mar 22, 2011 26.95 26.95 26.35 26.53 471,170 -0.37(-1.38%)
Mar 21, 2011 27.00 27.10 26.73 26.90 562,076 +0.68(+2.61%)
Mar 18, 2011 26.08 26.24 26.01 26.21 832,587 +0.51(+1.97%)
Mar 17, 2011 26.12 26.29 25.67 25.71 1,241,425 +0.18(+0.69%)
Mar 16, 2011 26.00 26.03 25.39 25.53 1,404,689 -0.57(-2.17%)
Mar 15, 2011 26.17 26.64 26.02 26.10 1,326,281 -0.55(-2.05%)
Mar 14, 2011 26.33 26.68 25.99 26.64 953,174 +0.11(+0.40%)
Mar 11, 2011 26.29 26.63 26.08 26.54 959,579 +0.09(+0.33%)
Mar 10, 2011 26.81 26.96 26.42 26.45 924,385 -0.86(-3.15%)
Mar 09, 2011 27.14 27.45 26.98 27.31 801,742 +0.13(+0.47%)
Mar 08, 2011 26.83 27.33 26.74 27.18 1,337,076 +0.48(+1.79%)
Mar 07, 2011 27.42 27.47 26.60 26.70 1,287,801 -0.69(-2.53%)
Mar 04, 2011 27.86 27.86 27.19 27.40 561,386 -0.36(-1.30%)
Mar 03, 2011 27.49 27.95 27.36 27.76 736,842 +0.61(+2.23%)
Mar 02, 2011 27.58 27.82 27.12 27.15 1,362,563 -0.37(-1.35%)
Mar 01, 2011 27.98 28.12 27.40 27.52 1,055,920 -0.43(-1.54%)
Feb 28, 2011 27.78 28.25 27.76 27.95 1,015,052 +0.19(+0.67%)
Feb 25, 2011 27.45 27.77 27.35 27.77 712,674 +0.44(+1.61%)
Feb 24, 2011 27.08 27.59 26.67 27.33 1,161,616 +0.24(+0.90%)
Feb 23, 2011 27.34 27.40 26.85 27.08 1,430,466 -0.35(-1.28%)
Feb 22, 2011 27.55 27.91 26.86 27.43 3,100,234 -1.72(-5.89%)
Feb 18, 2011 29.16 29.20 28.94 29.15 882,026 -0.06(-0.20%)
Feb 17, 2011 28.78 29.21 28.46 29.21 1,050,818 +0.24(+0.84%)
Feb 16, 2011 28.75 29.09 28.75 28.97 1,062,452 +0.26(+0.92%)
Feb 15, 2011 28.27 28.79 28.14 28.70 1,126,408 +0.36(+1.27%)
Feb 14, 2011 27.98 28.45 27.78 28.34 1,267,702 +0.30(+1.08%)
Feb 11, 2011 27.79 28.06 27.12 28.04 2,957,694 +0.13(+0.45%)
Feb 10, 2011 27.63 27.98 27.60 27.91 1,065,062 +0.00(+0.00%)
Feb 09, 2011 28.74 28.77 27.71 27.91 1,636,399 -0.83(-2.89%)
Feb 08, 2011 28.12 28.75 27.27 28.74 1,966,172 +0.73(+2.61%)
Feb 07, 2011 28.11 28.48 27.96 28.01 1,194,109 -0.11(-0.38%)
Feb 04, 2011 28.44 28.44 28.06 28.12 719,763 -0.26(-0.93%)
Feb 03, 2011 28.46 28.50 28.02 28.38 784,400 -0.20(-0.68%)
Feb 02, 2011 28.97 29.08 28.53 28.58 1,574,194 -0.54(-1.84%)
Feb 01, 2011 28.69 29.26 28.66 29.11 1,232,425 +0.55(+1.91%)
Jan 31, 2011 28.11 28.67 28.01 28.57 792,099 +0.45(+1.60%)
Jan 28, 2011 28.73 28.78 27.98 28.12 586,389 -0.67(-2.34%)
Jan 27, 2011 29.12 29.15 28.59 28.79 655,690 -0.35(-1.21%)
Jan 26, 2011 28.69 29.20 28.67 29.14 1,297,106 +0.49(+1.70%)
Jan 25, 2011 28.33 28.69 28.12 28.65 1,127,394 +0.15(+0.51%)
Jan 24, 2011 27.89 28.73 27.84 28.51 1,348,332 +0.58(+2.06%)
Jan 21, 2011 27.91 28.14 27.78 27.93 724,261 +0.08(+0.28%)
Jan 20, 2011 27.46 28.01 27.42 27.85 937,765 +0.23(+0.85%)
Jan 19, 2011 27.46 27.95 27.42 27.62 1,136,269 +0.25(+0.93%)
Jan 18, 2011 27.21 27.43 26.86 27.37 937,276 +0.19(+0.68%)
Jan 14, 2011 26.83 27.25 26.66 27.18 515,049 +0.14(+0.51%)
Jan 13, 2011 27.40 27.42 26.97 27.04 538,383 -0.28(-1.04%)
Jan 12, 2011 26.76 27.41 26.74 27.33 858,333 +0.70(+2.64%)
Jan 11, 2011 26.35 26.66 26.11 26.62 635,948 +0.32(+1.22%)
Jan 10, 2011 26.05 26.38 25.66 26.30 775,874 +0.18(+0.67%)
Jan 07, 2011 26.20 26.33 25.82 26.13 621,242 -0.04(-0.15%)
Jan 06, 2011 26.49 26.61 25.89 26.17 851,620 -0.36(-1.36%)
Jan 05, 2011 26.51 26.71 26.05 26.53 521,253 -0.08(-0.29%)
Jan 04, 2011 27.59 27.76 26.47 26.61 948,400 -1.03(-3.74%)
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.