Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.40 24.83 23.28 23.94 0 +0.04(+0.16%)
Feb 26, 2009 24.06 24.69 23.56 23.90 1,906,980 -0.07(-0.28%)
Feb 25, 2009 23.36 24.37 23.09 23.97 4,035,246 +1.88(+8.53%)
Feb 24, 2009 21.10 22.28 20.39 22.09 1,684,042 +0.93(+4.38%)
Feb 23, 2009 22.18 22.96 21.04 21.16 1,579,766 -0.31(-1.45%)
Feb 20, 2009 21.07 21.70 20.65 21.47 1,353,503 +0.11(+0.50%)
Feb 19, 2009 22.05 23.28 21.25 21.36 1,804,807 +0.07(+0.32%)
Feb 18, 2009 22.28 22.28 20.34 21.30 2,355,483 -0.75(-3.41%)
Feb 17, 2009 24.58 24.58 21.97 22.05 2,395,753 -2.93(-11.72%)
Feb 13, 2009 25.39 25.66 24.66 24.98 785,722 -0.58(-2.25%)
Feb 12, 2009 25.26 25.58 24.40 25.55 1,176,510 -0.48(-1.84%)
Feb 11, 2009 26.68 27.29 24.84 26.03 1,107,972 -0.66(-2.49%)
Feb 10, 2009 27.72 28.74 26.22 26.69 2,611,440 +0.05(+0.18%)
Feb 09, 2009 25.94 26.98 25.79 26.64 1,089,927 +0.60(+2.29%)
Feb 06, 2009 25.10 26.14 24.93 26.05 946,823 +1.19(+4.79%)
Feb 05, 2009 24.73 25.57 24.03 24.86 822,636 +0.14(+0.55%)
Feb 04, 2009 24.60 25.89 24.39 24.72 894,985 +0.27(+1.12%)
Feb 03, 2009 23.77 24.74 23.53 24.45 1,378,073 +0.69(+2.92%)
Feb 02, 2009 24.03 24.48 23.33 23.76 1,136,572 -0.95(-3.83%)
Jan 30, 2009 25.84 25.84 23.92 24.70 0 -0.64(-2.54%)
Jan 29, 2009 26.71 26.72 24.97 25.35 710,830 -1.50(-5.60%)
Jan 28, 2009 26.96 27.22 26.25 26.85 849,205 +0.74(+2.84%)
Jan 27, 2009 26.20 26.44 25.38 26.11 660,809 +0.38(+1.48%)
Jan 26, 2009 25.36 26.52 24.90 25.73 1,387,902 +0.70(+2.81%)
Jan 23, 2009 23.70 25.52 23.43 25.02 1,129,446 +0.62(+2.56%)
Jan 22, 2009 24.84 25.06 23.57 24.40 1,356,039 -1.37(-5.30%)
Jan 21, 2009 25.10 25.80 24.41 25.77 959,727 +1.36(+5.56%)
Jan 20, 2009 25.67 25.69 24.23 24.41 1,203,631 -1.55(-5.98%)
Jan 16, 2009 25.28 26.06 24.62 25.96 1,496,823 +1.46(+5.98%)
Jan 15, 2009 23.52 24.96 22.10 24.50 2,198,733 +0.64(+2.70%)
Jan 14, 2009 27.02 27.02 23.37 23.85 3,439,548 -3.50(-12.81%)
Jan 13, 2009 26.50 27.53 25.82 27.36 1,129,059 +0.60(+2.22%)
Jan 12, 2009 29.17 29.17 26.50 26.76 1,492,748 -2.13(-7.36%)
Jan 09, 2009 28.79 29.41 27.40 28.89 1,683,546 +0.43(+1.51%)
Jan 08, 2009 27.55 29.08 27.35 28.46 1,381,601 +0.56(+1.99%)
Jan 07, 2009 29.32 29.32 27.33 27.90 2,059,052 -2.04(-6.81%)
Jan 06, 2009 31.55 31.55 29.70 29.94 1,419,294 -0.73(-2.39%)
Jan 05, 2009 31.49 31.49 30.06 30.67 1,552,613 -0.89(-2.81%)
Jan 02, 2009 30.25 32.13 29.61 31.56 0 +1.57(+5.24%)
Jan 01, 2009 27.67 30.27 27.57 29.99 0 +0.00(+0.00%)
Dec 31, 2008 27.67 30.27 27.57 29.99 2,163,750 +2.66(+9.75%)
Dec 30, 2008 28.33 29.45 27.33 27.33 2,604,558 -1.17(-4.11%)
Dec 29, 2008 29.62 29.63 28.00 28.50 983,758 -0.91(-3.09%)
Dec 26, 2008 29.04 29.64 28.16 29.41 956,772 +1.37(+4.87%)
Dec 24, 2008 28.42 28.43 27.33 28.04 377,476 +0.01(+0.03%)
Dec 23, 2008 27.26 28.84 26.70 28.03 976,329 +0.59(+2.13%)
Dec 22, 2008 28.20 28.65 27.10 27.44 1,057,392 -1.05(-3.70%)
Dec 19, 2008 29.14 29.14 27.62 28.50 1,174,356 -0.30(-1.05%)
Dec 18, 2008 29.84 30.00 27.43 28.80 1,284,903 -0.48(-1.63%)
Dec 17, 2008 27.82 30.95 27.51 29.28 2,653,590 +0.93(+3.27%)
Dec 16, 2008 25.89 28.53 25.89 28.35 1,536,040 +3.04(+11.99%)
Dec 15, 2008 28.12 28.68 25.22 25.32 1,790,427 -2.68(-9.59%)
Dec 12, 2008 27.04 28.00 26.39 28.00 1,232,322 +0.04(+0.14%)
Dec 11, 2008 28.11 29.28 27.59 27.96 1,285,645 -0.57(-1.98%)
Dec 10, 2008 29.28 29.57 28.06 28.53 1,762,314 -0.17(-0.58%)
Dec 09, 2008 29.95 29.95 28.30 28.69 1,826,803 -1.07(-3.61%)
Dec 08, 2008 27.96 30.30 26.16 29.77 3,581,509 +2.84(+10.55%)
Dec 05, 2008 24.07 27.02 23.35 26.93 1,982,039 +2.24(+9.09%)
Dec 04, 2008 25.57 26.26 24.36 24.68 1,272,762 -0.88(-3.44%)
Dec 03, 2008 24.36 25.86 23.68 25.56 1,016,547 +0.56(+2.22%)
Dec 02, 2008 24.05 25.43 23.85 25.00 1,232,340 +1.64(+7.02%)
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.