$33.18 -0.22 (%) AECOM - NYSE

Apr. 24, 2015 | 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
4/24/201533.4033.4033.1133.18629,534
4/23/201532.9033.4432.7133.40986,250
4/22/201532.5933.0232.2732.94788,856
4/21/201532.7132.8432.4532.58782,841
4/20/201532.8633.1132.5632.63857,042
4/17/201533.1833.3632.7232.791,301,238
4/16/201533.4933.5833.2333.391,337,889
4/15/201533.2733.9333.1033.681,590,946
4/14/201532.8533.1732.7133.15807,332
4/13/201532.6333.2732.5032.871,489,934
4/10/201532.4132.6932.2332.631,038,437
4/9/201531.6432.3431.6432.291,085,607
4/8/201531.5931.8231.3731.651,155,640
4/7/201531.5131.7531.3831.581,043,472
4/6/201530.9831.7230.9331.531,627,659
4/2/201530.8631.4530.6731.08776,590
4/1/201530.7931.0430.6630.901,200,033
3/31/201530.8430.9530.5130.822,084,509
3/30/201530.7631.0630.4530.961,336,920
3/27/201530.7930.8430.4330.62924,327
3/26/201530.8431.0730.7030.79760,214
3/25/201531.2331.2330.8430.94981,692
3/24/201531.1931.1930.8631.071,372,763
3/23/201531.0331.3230.9631.201,210,780
3/20/201530.4931.1430.4131.092,502,534
3/19/201530.1530.3329.4930.211,537,165
3/18/201529.5130.5529.4130.391,575,124
3/17/201529.1429.7329.0129.661,275,526
3/16/201529.1329.3428.7629.331,405,508
3/13/201529.4129.5428.8429.091,602,004
3/12/201529.4329.8829.2929.581,041,520
3/11/201529.3829.4428.9529.362,056,187
3/10/201528.7829.4528.6129.351,911,730
3/9/201529.4029.4228.9129.021,146,473
3/6/201529.2329.8529.1429.372,089,123
3/5/201530.0130.0329.3329.401,442,314
3/4/201530.0030.1229.7830.051,756,863
3/3/201530.0930.4530.0630.142,028,466
3/2/201529.9730.2629.8230.232,289,632
2/27/201529.8930.2329.7730.062,506,059
2/26/201529.9330.0029.6929.901,364,358
2/25/201529.5430.0129.4430.002,186,471
2/24/201529.0429.5828.9429.421,875,855
2/23/201529.0129.1328.7229.001,706,218
2/20/201528.3429.1828.3029.152,041,534
2/19/201527.9428.4527.7228.372,347,337
2/18/201527.8128.5427.7028.182,892,904
2/17/201527.7427.9527.2527.932,889,619
2/13/201527.2027.8127.0827.792,126,074
2/12/201527.0827.1526.5126.971,526,938
2/11/201526.9927.1626.5226.991,187,843
2/10/201527.0028.1626.6627.152,575,114
2/9/201527.4727.8927.3827.571,519,064
2/6/201527.6527.8527.4927.601,138,422
2/5/201527.2627.6727.1727.49679,211
2/4/201527.4027.5326.9427.101,053,846
2/3/201526.6927.6826.6227.621,824,830
2/2/201525.6526.4525.4826.401,940,125
1/30/201525.7425.8625.2025.421,946,445
1/29/201526.3326.3625.6125.951,905,514
1/28/201526.8026.8426.1926.231,552,694
1/27/201526.1126.6625.9426.651,103,472
1/26/201526.0126.6925.7126.661,159,908
1/23/201526.1526.9225.9225.961,825,714
1/22/201526.1526.4025.5526.242,225,897
1/21/201525.7726.3425.7626.082,029,308
1/20/201525.7525.8425.3225.801,443,925
1/16/201524.8226.0624.8225.802,254,948
1/15/201526.1226.3824.8624.922,494,201
1/14/201526.4326.4925.4726.003,416,052
1/13/201528.0228.4426.7727.011,975,212
1/12/201528.7028.7227.5127.884,475,149
1/9/201530.7330.9028.5728.702,391,226
1/8/201529.4830.2829.3530.231,659,722
1/7/201529.0929.5628.7429.32961,145
1/6/201529.2129.6028.6128.731,163,379
1/5/201530.0030.0028.7929.021,010,990
1/2/201530.3730.9730.1030.35566,857
12/31/201430.8130.9130.2730.37549,606
12/30/201430.7031.0130.6330.77532,760
12/29/201430.2531.1030.2530.89669,541
12/26/201430.5730.7530.2530.29560,754
12/24/201430.4230.6430.1330.46407,022
12/23/201430.0030.5129.9630.40881,802
12/22/201429.2329.8928.8129.891,082,468
12/19/201429.6329.7429.2129.232,448,385
12/18/201429.6229.7428.7029.691,689,905
12/17/201428.6029.1128.1729.042,071,924
12/16/201428.9629.7128.4828.522,039,573
12/15/201429.6630.2629.1929.221,541,766
12/12/201429.2029.6528.8929.402,385,271
12/11/201429.4830.2229.3129.521,469,146
12/10/201430.0330.0629.2429.321,410,787
12/9/201429.7030.4029.5330.371,180,529
12/8/201430.7631.1630.0430.171,661,760
12/5/201430.4531.0330.2230.82941,218
12/4/201430.8331.2330.4430.501,358,278
12/3/201430.7831.3130.5130.961,492,180
12/2/201429.5330.5529.4830.551,970,693
12/1/201431.8331.9028.7629.664,903,848
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center