Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 30.90   0.08 (+0.26%) Volume: 1.2m 4:04 PM EDT Apr 1, 2015
After Hours:  $ 30.90 0.00 (0.00%) Volume: 9.01k 4:52 PM EDT Apr 1, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/15 30.79 31.04 30.66 30.90 1,200,033 0.08 0.26% 30.90 37.03m 8,714
03/31/15 30.84 30.95 30.51 30.82 2,084,509 -0.14 -0.45% 30.82 64.23m 13,100
03/30/15 30.76 31.06 30.45 30.96 1,336,920 0.34 1.11% 30.96 41.14m 9,329
03/27/15 30.79 30.84 30.43 30.62 924,327 -0.17 -0.55% 30.62 28.29m 6,075
03/26/15 30.84 31.07 30.70 30.79 760,214 -0.15 -0.48% 30.79 23.45m 6,461
03/25/15 31.23 31.23 30.84 30.94 981,692 -0.13 -0.42% 30.94 30.43m 6,526
03/24/15 31.19 31.19 30.861 31.07 1,372,763 -0.13 -0.42% 31.07 42.62m 8,596
03/23/15 31.03 31.32 30.96 31.20 1,210,780 0.11 0.35% 31.20 37.72m 8,356
03/20/15 30.49 31.14 30.41 31.09 2,502,534 0.88 2.91% 31.09 77.34m 13,044
03/19/15 30.15 30.33 29.49 30.21 1,537,165 -0.18 -0.59% 30.21 46.09m 10,859
03/18/15 29.51 30.545 29.41 30.39 1,575,124 0.73 2.46% 30.39 47.31m 10,166
03/17/15 29.14 29.73 29.01 29.66 1,275,526 0.33 1.13% 29.66 37.6m 8,163
03/16/15 29.13 29.34 28.76 29.33 1,405,508 0.24 0.83% 29.33 40.95m 8,391
03/13/15 29.41 29.54 28.84 29.09 1,602,004 -0.49 -1.66% 29.09 46.52m 10,168
03/12/15 29.43 29.88 29.29 29.58 1,041,520 0.22 0.75% 29.58 30.76m 6,968
03/11/15 29.38 29.44 28.95 29.36 2,056,187 0.01 0.03% 29.36 60.15m 12,871
03/10/15 28.78 29.45 28.61 29.35 1,911,730 0.33 1.14% 29.35 55.92m 11,203
03/09/15 29.40 29.42 28.905 29.02 1,146,473 -0.35 -1.19% 29.02 33.27m 7,769
03/06/15 29.23 29.85 29.135 29.37 2,089,123 -0.03 -0.10% 29.37 61.32m 14,938
03/05/15 30.01 30.03 29.33 29.40 1,442,314 -0.65 -2.16% 29.40 42.55m 10,471
03/04/15 30.00 30.12 29.78 30.05 1,756,863 -0.09 -0.30% 30.05 52.63m 15,822
03/03/15 30.09 30.45 30.055 30.14 2,028,466 -0.09 -0.30% 30.14 61.23m 12,386
03/02/15 29.97 30.26 29.82 30.23 2,289,632 0.17 0.57% 30.23 68.97m 13,753