Special Advertising

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 25.95   -0.28 (-1.07%) Volume: 1.91m 4:18 PM EST Jan 29, 2015
After Hours:  $ 25.95 0.00 (0.00%) Volume: 110.13k 4:33 PM EST Jan 29, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/29/15 26.33 26.36 25.61 25.95 1,905,514 -0.28 -1.07% 25.95 49.42m 12,577
01/28/15 26.80 26.84 26.19 26.23 1,552,694 -0.42 -1.58% 26.23 41.11m 9,891
01/27/15 26.11 26.66 25.94 26.65 1,103,472 -0.01 -0.04% 26.65 29.14m 7,588
01/26/15 26.01 26.69 25.71 26.66 1,159,908 0.70 2.70% 26.66 30.72m 7,884
01/23/15 26.15 26.92 25.92 25.96 1,825,714 -0.28 -1.07% 25.96 47.91m 13,431
01/22/15 26.15 26.40 25.55 26.24 2,225,897 0.16 0.61% 26.24 57.98m 13,934
01/21/15 25.77 26.34 25.76 26.08 2,029,308 0.28 1.09% 26.08 53.01m 13,582
01/20/15 25.75 25.84 25.32 25.80 1,443,925 0.00 0.00% 25.80 36.97m 10,991
01/16/15 24.82 26.06 24.82 25.80 2,254,948 0.88 3.53% 25.80 57.56m 13,982
01/15/15 26.12 26.38 24.86 24.92 2,494,201 -1.08 -4.15% 24.92 63.22m 14,874
01/14/15 26.43 26.49 25.47 26.00 3,416,052 -1.01 -3.74% 26.00 88.89m 23,219
01/13/15 28.02 28.44 26.77 27.01 1,975,212 -0.87 -3.12% 27.01 54.08m 14,047
01/12/15 28.70 28.72 27.5071 27.88 4,475,149 -0.82 -2.86% 27.88 124.56m 15,204
01/09/15 30.73 30.90 28.565 28.70 2,391,226 -1.53 -5.06% 28.70 69.82m 14,944
01/08/15 29.48 30.28 29.345 30.23 1,659,722 0.91 3.10% 30.23 49.92m 13,254
01/07/15 29.09 29.56 28.74 29.32 961,145 0.59 2.05% 29.32 28.16m 7,721
01/06/15 29.21 29.60 28.61 28.73 1,163,379 -0.29 -1.00% 28.73 33.71m 9,777
01/05/15 30.00 30.00 28.7925 29.02 1,010,990 -1.33 -4.38% 29.02 29.39m 8,265
01/02/15 30.61 30.97 30.10 30.35 566,857 -0.02 -0.07% 30.35 17.21m 4,868
12/31/14 30.81 30.91 30.27 30.37 549,606 -0.40 -1.30% 30.37 16.79m 3,634
12/30/14 30.70 31.01 30.63 30.77 532,760 -0.12 -0.39% 30.77 16.42m 4,254
12/29/14 30.25 31.10 30.25 30.89 669,541 0.60 1.98% 30.89 20.66m 5,347