Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 32.79   -0.60 (-1.80%) Volume: 1.3m 4:00 PM EDT Apr 17, 2015
After Hours:  $ 32.8173   0.0273 (+0.08%) Volume: 7.28k 4:41 PM EDT Apr 17, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/17/15 33.18 33.36 32.72 32.79 1,301,238 -0.60 -1.80% 32.79 42.8m 9,794
04/16/15 33.49 33.58 33.23 33.39 1,337,889 -0.29 -0.86% 33.39 44.65m 8,971
04/15/15 33.27 33.93 33.10 33.68 1,590,946 0.53 1.60% 33.68 53.73m 9,320
04/14/15 32.85 33.17 32.71 33.15 807,332 0.28 0.85% 33.15 26.65m 5,864
04/13/15 32.63 33.27 32.5018 32.87 1,489,934 0.24 0.74% 32.87 49.06m 10,867
04/10/15 32.41 32.69 32.23 32.63 1,038,437 0.34 1.05% 32.63 33.77m 7,654
04/09/15 31.64 32.34 31.64 32.29 1,085,607 0.64 2.02% 32.29 34.82m 8,041
04/08/15 31.59 31.815 31.37 31.65 1,155,640 0.07 0.22% 31.65 36.57m 7,442
04/07/15 31.51 31.75 31.38 31.58 1,043,472 0.05 0.16% 31.58 32.96m 7,172
04/06/15 30.98 31.72 30.925 31.53 1,627,659 0.45 1.45% 31.53 51.27m 10,127
04/02/15 30.86 31.45 30.67 31.08 776,590 0.18 0.58% 31.08 24.15m 6,031
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