Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 25.83   -0.60 (-2.27%) Volume: 672.49k 4:02 PM EST Feb 5, 2016
After Hours:  $ 25.9572   0.1272 (+0.49%) Volume: 1.36k 4:43 PM EST Feb 5, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/05/16 26.42 26.64 25.71 25.83 672,489 -0.60 -2.27% 25.83 17.45m 5,944
02/04/16 25.94 26.85 25.74 26.43 1,548,400 0.60 2.32% 26.43 41.04m 8,869
02/03/16 26.17 26.34 25.15 25.83 884,654 0.01 0.04% 25.83 22.74m 7,115
02/02/16 26.24 26.75 25.75 25.82 1,272,888 -1.12 -4.16% 25.82 33.24m 8,287
02/01/16 27.01 27.37 26.855 26.94 955,004 -0.50 -1.82% 26.94 25.88m 7,146
01/29/16 26.39 27.44 26.02 27.44 1,125,703 1.10 4.18% 27.44 30.44m 7,383
01/28/16 26.72 26.72 26.07 26.34 494,688 0.30 1.15% 26.34 13.01m 4,698
01/27/16 26.06 26.52 25.92 26.04 521,559 -0.23 -0.88% 26.04 13.64m 4,552
01/26/16 25.57 26.32 25.3146 26.27 603,903 1.01 4.00% 26.27 15.7m 4,853
01/25/16 25.79 26.02 25.22 25.26 591,187 -0.72 -2.77% 25.26 15.06m 5,151
01/22/16 25.54 26.14 25.41 25.98 1,405,943 1.14 4.59% 25.98 36.32m 11,736
01/21/16 25.17 25.58 24.71 24.84 1,629,666 -0.29 -1.15% 24.84 40.78m 12,564
01/20/16 25.36 25.51 24.25 25.13 1,614,523 -0.60 -2.33% 25.13 40.08m 11,752
01/19/16 26.48 26.4832 25.41 25.73 1,220,036 -0.40 -1.53% 25.73 31.62m 9,568
01/15/16 25.99 26.45 25.70 26.13 1,563,941 -0.73 -2.72% 26.13 40.75m 10,570
01/14/16 27.17 27.36 26.49 26.86 942,833 -0.19 -0.70% 26.86 25.29m 8,184
01/13/16 27.81 27.94 26.91 27.05 2,340,622 -0.61 -2.21% 27.05 63.97m 13,748
01/12/16 27.67 27.74 27.29 27.66 1,187,001 0.35 1.28% 27.66 32.68m 8,414
01/11/16 27.87 28.00 27.14 27.31 861,965 -0.50 -1.80% 27.31 23.59m 7,471
01/08/16 28.40 28.55 27.74 27.81 840,423 -0.51 -1.80% 27.81 23.54m 7,839
01/07/16 28.30 28.86 28.04 28.32 1,957,563 -0.87 -2.98% 28.32 55.45m 10,160
01/06/16 29.02 29.45 28.98 29.19 706,407 -0.46 -1.55% 29.19 20.64m 8,782