$25.83 -0.60 (%) AECOM - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACM historical data

Date Open High Low Close Volume
2/5/201626.4226.6425.7125.83672,489
2/4/201625.9426.8525.7426.431,548,400
2/3/201626.1726.3425.1525.83884,654
2/2/201626.2426.7525.7525.821,272,888
2/1/201627.0127.3726.8626.94955,004
1/29/201626.3927.4426.0227.441,125,703
1/28/201626.7226.7226.0726.34494,688
1/27/201626.0626.5225.9226.04521,559
1/26/201625.5726.3225.3126.27603,903
1/25/201625.7926.0225.2225.26591,187
1/22/201625.5426.1425.4125.981,405,943
1/21/201625.1725.5824.7124.841,629,666
1/20/201625.3625.5124.2525.131,614,523
1/19/201626.4826.4825.4125.731,220,036
1/15/201625.9926.4525.7026.131,563,941
1/14/201627.1727.3626.4926.86942,833
1/13/201627.8127.9426.9127.052,340,622
1/12/201627.6727.7427.2927.661,187,001
1/11/201627.8728.0027.1427.31861,965
1/8/201628.4028.5527.7427.81840,423
1/7/201628.3028.8628.0428.321,957,563
1/6/201629.0229.4528.9829.19706,407
1/5/201629.8429.9829.3829.65706,368
1/4/201629.6029.9029.2229.86934,770
12/31/201530.2230.4629.9730.03464,666
12/30/201530.6430.9230.0630.40391,044
12/29/201530.6730.9430.4630.89451,670
12/28/201530.2130.6030.0830.54484,394
12/24/201530.4630.7430.3130.41309,853
12/23/201529.9030.6629.9030.62631,062
12/22/201529.2629.7529.2529.61514,861
12/21/201529.2929.3028.9529.26954,676
12/18/201529.1429.5529.0329.231,778,252
12/17/201529.7129.7429.1729.241,010,638
12/16/201530.0030.2129.4429.931,064,135
12/15/201529.3329.9629.2529.921,435,729
12/14/201529.4729.4728.7528.911,034,371
12/11/201529.6929.9929.2729.42701,456
12/10/201530.0430.4030.0230.21943,779
12/9/201530.4030.8830.0230.07681,112
12/8/201530.6730.8830.1430.401,103,258
12/7/201531.7231.9231.0531.13608,717
12/4/201531.5632.1531.4431.981,716,598
12/3/201532.2632.2631.4831.59990,270
12/2/201532.3533.1232.0132.061,482,310
12/1/201531.9032.3031.7432.091,895,728
11/30/201531.7931.9631.4331.831,127,312
11/27/201531.1031.7531.1031.71388,810
11/25/201531.0031.2630.9331.20728,198
11/24/201530.9031.1530.6331.071,709,767
11/23/201530.8431.1430.7130.961,194,339
11/20/201531.3931.5330.9630.99649,803
11/19/201531.0331.3230.9131.22975,519
11/18/201530.5831.2130.3631.111,535,467
11/17/201530.4930.6929.9330.361,199,494
11/16/201529.7030.4329.4330.381,096,281
11/13/201530.0030.5429.8829.961,402,756
11/12/201531.0231.0329.8130.001,895,435
11/11/201531.0031.4530.5031.401,625,905
11/10/201531.0031.3929.4630.882,650,580
11/9/201530.6030.6629.9730.322,119,475
11/6/201530.5030.8130.0430.621,116,226
11/5/201530.1630.7529.8830.691,462,929
11/4/201530.2330.4329.9230.251,482,647
11/3/201530.7230.7229.8730.131,324,916
11/2/201529.4530.2729.0430.171,093,108
10/30/201529.3129.7928.9229.47825,818
10/29/201529.4830.0728.9729.25900,189
10/28/201528.7929.6928.4029.691,198,385
10/27/201528.6929.1328.3528.48791,205
10/26/201529.4629.8228.9729.001,078,285
10/23/201529.5029.7329.2829.58711,012
10/22/201528.9529.4828.8329.31787,270
10/21/201529.2629.2728.8328.90649,872
10/20/201528.8729.5728.7929.18809,162
10/19/201528.1428.8628.1428.84840,929
10/16/201529.4429.4428.0928.361,528,830
10/15/201529.2229.6328.8829.57490,613
10/14/201529.2629.4128.9229.21703,992
10/13/201529.2530.0229.2129.31681,330
10/12/201529.7229.7329.1329.55881,296
10/9/201530.2230.5029.5029.681,438,861
10/8/201529.6130.2429.5330.07960,499
10/7/201529.5630.0729.2129.671,221,173
10/6/201528.9229.6228.9129.39935,142
10/5/201528.2529.2028.0829.021,837,667
10/2/201526.8227.9226.4427.911,270,859
10/1/201527.5027.7227.1127.311,826,877
9/30/201527.1227.5427.0227.511,421,882
9/29/201526.2026.8326.1126.801,718,199
9/28/201526.1526.3725.6426.221,366,851
9/25/201526.3526.7426.2126.421,359,046
9/24/201525.5926.2225.2526.192,302,657
9/23/201526.6026.6625.7225.842,066,985
9/22/201526.8727.0626.3226.542,023,503
9/21/201527.3927.5627.1627.492,057,818
9/18/201527.1427.5427.0527.242,390,182
9/17/201527.6828.0027.4927.541,081,262
9/16/201527.5927.8227.4927.721,272,095
9/15/201527.1627.5627.1627.501,717,282
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center