Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 27.13   0.26 (+0.97%) Volume: 1.73m 4:03 PM EDT Aug 28, 2015
After Hours:  $ 27.13 0.00 (0.00%) Volume: 3.12k 4:29 PM EDT Aug 28, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/28/15 26.91 27.54 26.75 27.13 1,730,737 0.26 0.97% 27.13 47.03m 13,104
08/27/15 26.52 27.02 26.285 26.87 2,131,074 0.72 2.75% 26.87 57m 15,608
08/26/15 26.78 26.78 25.67 26.15 1,471,076 0.27 1.04% 26.15 38.3m 10,902
08/25/15 26.58 26.58 25.79 25.88 2,472,017 0.07 0.27% 25.88 64.43m 18,874
08/24/15 24.04 27.22 24.04 25.81 2,116,728 -1.44 -5.28% 25.81 55.42m 23,790
08/21/15 27.86 28.0699 27.105 27.25 1,772,233 -0.81 -2.89% 27.25 48.64m 15,246
08/20/15 28.69 28.88 28.06 28.06 1,420,495 -1.04 -3.57% 28.06 40.33m 10,686
08/19/15 28.96 29.28 28.70 29.10 1,222,888 -0.09 -0.31% 29.10 35.52m 8,792
08/18/15 28.39 29.60 28.39 29.19 1,908,500 0.55 1.92% 29.19 55.67m 12,501
08/17/15 28.53 28.91 27.70 28.64 3,326,999 -0.36 -1.24% 28.64 94.42m 22,200
08/14/15 28.87 29.89 28.80 29.00 2,180,873 0.03 0.10% 29.00 63.93m 13,601
08/13/15 29.39 29.87 28.94 28.97 1,798,790 -0.49 -1.66% 28.97 52.79m 11,061
08/12/15 29.96 29.99 27.14 29.46 6,483,043 -1.12 -3.66% 29.46 184.07m 43,428
08/11/15 28.62 30.58 28.00 30.58 4,355,025 -0.59 -1.89% 30.58 128.31m 32,699
08/10/15 30.50 31.33 30.49 31.17 1,242,776 0.91 3.01% 31.17 38.66m 9,269
08/07/15 30.33 30.73 30.11 30.26 1,900,058 -0.18 -0.59% 30.26 57.5m 6,586
08/06/15 30.52 30.78 30.14 30.44 1,435,426 -0.09 -0.29% 30.44 43.73m 9,554
08/05/15 30.98 31.33 30.48 30.53 1,147,462 -0.16 -0.52% 30.53 35.29m 8,355
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