Advertisements

AECOM (ACM) Historical Prices

Historical Data for AECOM (ACM)
$ 32.36   -0.45 (-1.37%) Volume: 1.56m 4:02 PM EDT May 3, 2016
After Hours:  $ 32.81   0.45 (+1.39%) Volume: 4.25k 4:17 PM EDT May 3, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/03/16 32.27 32.41 31.73 32.36 1,560,429 -0.45 -1.37% 32.36 50.12m 8,731
05/02/16 32.49 32.82 32.135 32.81 716,244 0.32 0.98% 32.81 23.37m 5,032
04/29/16 32.27 32.68 31.97 32.49 1,135,828 0.22 0.68% 32.49 36.68m 6,692
04/28/16 32.75 33.14 32.24 32.27 758,002 -0.73 -2.21% 32.27 24.79m 5,364
04/27/16 32.06 33.06 32.06 33.00 1,255,064 0.90 2.80% 33.00 41.07m 8,044
04/26/16 31.49 32.35 31.42 32.10 1,548,776 0.70 2.23% 32.10 49.65m 9,343
04/25/16 30.87 31.41 30.87 31.40 1,585,483 0.30 0.96% 31.40 49.46m 7,997
04/22/16 30.73 31.12 30.57 31.10 1,074,554 0.50 1.63% 31.10 33.26m 6,630
04/21/16 30.69 31.06 30.59 30.60 723,091 0.04 0.13% 30.60 22.24m 4,839
04/20/16 30.55 30.67 30.13 30.56 450,773 -0.01 -0.03% 30.56 13.73m 3,933
04/19/16 30.75 30.85 30.31 30.57 926,906 0.03 0.10% 30.57 28.37m 6,594
04/18/16 30.08 30.7026 29.9401 30.54 312,835 0.16 0.53% 30.54 9.55m 2,779
04/15/16 30.21 30.61 30.02 30.38 745,834 0.01 0.03% 30.38 22.65m 5,474
04/14/16 30.83 30.86 30.33 30.37 784,794 -0.20 -0.65% 30.37 23.93m 3,906
04/13/16 30.46 30.69 30.27 30.57 684,830 0.30 0.99% 30.57 20.93m 4,951
04/12/16 29.81 30.53 29.78 30.27 451,950 0.50 1.68% 30.27 13.66m 3,991
04/11/16 29.81 30.42 29.73 29.77 476,268 0.21 0.71% 29.77 14.28m 4,034
04/08/16 29.72 30.1803 29.47 29.56 467,725 0.31 1.06% 29.56 13.94m 4,059
04/07/16 29.69 29.82 29.06 29.25 763,279 -0.57 -1.91% 29.25 22.36m 5,842
04/06/16 29.73 29.86 29.46 29.82 507,636 0.12 0.40% 29.82 15.1m 3,878
04/05/16 30.18 30.32 29.68 29.70 607,002 -0.77 -2.53% 29.70 18.13m 4,815
04/04/16 30.84 30.87 30.41 30.47 444,113 -0.34 -1.10% 30.47 13.59m 3,931