Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 32.68   0.18 (+0.55%) Volume: 1.08m 4:03 PM EDT May 28, 2015
After Hours:  $ 32.68 0.00 (0.00%) Volume: 950 4:30 PM EDT May 28, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/15 32.35 32.69 32.01 32.68 1,082,462 0.18 0.55% 32.68 35.08m 7,591
05/27/15 32.71 32.85 32.29 32.50 2,500,807 0.16 0.49% 32.50 81.15m 14,171
05/26/15 32.75 32.78 32.10 32.34 1,153,968 -0.61 -1.85% 32.34 37.39m 8,071
05/22/15 33.15 33.37 32.86 32.95 1,129,865 -0.35 -1.05% 32.95 37.38m 5,635
05/21/15 33.86 34.15 33.28 33.30 1,936,613 -0.48 -1.42% 33.30 65.09m 11,221
05/20/15 33.55 33.98 33.355 33.78 1,681,220 0.23 0.69% 33.78 56.76m 11,527
05/19/15 33.96 34.00 33.17 33.55 1,212,948 -0.41 -1.21% 33.55 40.75m 8,345
05/18/15 33.51 34.00 33.30 33.96 1,436,899 0.38 1.13% 33.96 48.46m 10,604
05/15/15 33.76 33.87 33.19 33.58 1,475,599 -0.28 -0.83% 33.58 49.42m 10,970
05/14/15 33.41 34.00 33.23 33.86 2,258,015 0.69 2.08% 33.86 76.21m 16,922
05/13/15 31.25 33.54 31.10 33.17 3,496,895 2.20 7.10% 33.17 114.44m 24,310
05/12/15 31.24 32.17 30.30 30.97 3,914,738 -0.78 -2.46% 30.97 121.67m 25,691
05/11/15 31.54 31.85 31.43 31.75 1,419,139 0.14 0.44% 31.75 44.94m 10,500
05/08/15 32.00 32.18 31.47 31.61 1,198,990 0.01 0.03% 31.61 37.96m 8,772
05/07/15 31.12 31.76 31.12 31.60 1,299,652 0.46 1.48% 31.60 41.05m 8,526
05/06/15 31.46 31.50 30.94 31.14 960,567 -0.11 -0.35% 31.14 29.9m 7,174
05/05/15 31.91 32.28 31.13 31.25 1,102,840 -0.67 -2.10% 31.25 34.69m 8,656
05/04/15 31.91 32.30 31.77 31.92 1,105,094 0.03 0.09% 31.92 35.34m 7,788
05/01/15 31.42 31.96 31.19 31.89 1,297,543 0.33 1.05% 31.89 41.03m 9,928
04/30/15 32.61 32.77 31.42 31.56 2,369,010 -1.20 -3.66% 31.56 75.59m 16,069
04/29/15 32.81 33.02 32.58 32.76 1,136,221 -0.21 -0.64% 32.76 37.24m 8,879
04/28/15 33.11 33.32 32.58 32.97 1,385,855 -0.23 -0.69% 32.97 45.6m 8,280