Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 30.69   0.09 (+0.29%) Volume: 1.46m 5:48 PM EDT Aug 4, 2015
After Hours:  $ 30.69 0.00 (0.00%) Volume: 511 4:12 PM EDT Aug 4, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/15 30.68 30.92 30.43 30.69 1,457,462 0.09 0.29% 30.69 44.76m 7,892
08/03/15 30.65 30.8599 30.43 30.60 733,080 -0.23 -0.75% 30.60 22.43m 6,123
07/31/15 30.72 30.9245 30.59 30.83 1,259,916 0.05 0.16% 30.83 38.8m 5,834
07/30/15 30.49 30.81 30.22 30.78 496,323 0.11 0.36% 30.78 15.21m 4,017
07/29/15 30.14 30.74 30.04 30.67 647,703 0.53 1.76% 30.67 19.77m 5,582
07/28/15 29.73 30.26 29.64 30.14 1,003,884 0.59 2.00% 30.14 30.11m 7,452
07/27/15 29.91 29.99 29.11 29.55 1,187,824 -0.64 -2.12% 29.55 35.24m 8,142
07/24/15 31.11 31.13 30.12 30.19 2,128,458 -0.86 -2.77% 30.19 64.62m 11,319
07/23/15 31.70 31.77 31.01 31.05 899,025 -0.51 -1.62% 31.05 28.13m 6,044
07/22/15 31.25 31.75 31.25 31.56 1,137,479 0.12 0.38% 31.56 35.94m 8,065
07/21/15 31.17 31.68 31.17 31.44 841,067 0.24 0.77% 31.44 26.43m 6,661
07/20/15 31.20 31.405 30.88 31.20 1,343,410 0.01 0.03% 31.20 41.98m 6,761
07/17/15 31.67 31.72 30.955 31.19 764,606 -0.51 -1.61% 31.19 23.83m 5,969
07/16/15 32.11 32.12 31.54 31.70 974,097 -0.04 -0.13% 31.70 30.91m 5,970
07/15/15 32.18 32.22 31.68 31.74 1,247,745 -0.58 -1.79% 31.74 39.69m 7,324
07/14/15 31.91 32.38 31.81 32.32 845,564 0.37 1.16% 32.32 27.2m 6,620
07/13/15 31.28 32.14 31.28 31.95 1,416,364 0.94 3.03% 31.95 45.09m 10,395
07/10/15 31.41 31.48 30.89 31.01 1,832,655 0.03 0.10% 31.01 56.98m 11,318
07/09/15 31.70 31.78 30.76 30.98 2,205,773 -0.23 -0.74% 30.98 68.86m 14,332
07/08/15 32.20 32.4425 31.15 31.21 1,756,421 -1.34 -4.12% 31.21 55.41m 13,590
07/07/15 32.39 32.69 31.54 32.55 1,524,173 0.24 0.74% 32.55 49m 11,656
07/06/15 32.30 32.91 32.07 32.31 1,146,963 -0.43 -1.31% 32.31 37.15m 7,759