$32.74 -0.36 (%) AECOM - NYSE

Jul. 2, 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
7/2/201533.2633.5032.6832.74882,954
7/1/201533.2133.2532.7233.101,283,168
6/30/201533.2633.4332.6833.081,634,495
6/29/201533.8834.0932.8332.971,276,536
6/26/201534.3834.6434.2034.231,395,606
6/25/201534.6934.7534.2834.37743,105
6/24/201535.2535.2534.3534.66760,629
6/23/201535.1235.4035.0035.36807,664
6/22/201534.9035.2434.7835.151,209,101
6/19/201534.1134.8734.0034.512,408,860
6/18/201533.6034.2133.5534.131,082,070
6/17/201533.5533.9533.1933.561,117,557
6/16/201533.0733.4732.6433.39890,189
6/15/201533.3933.4432.4733.121,629,395
6/12/201533.5233.8133.3433.69618,800
6/11/201533.9033.9033.3633.67958,097
6/10/201533.9534.1933.6233.94936,940
6/9/201533.5633.7933.3733.62865,883
6/8/201534.2034.2933.4433.45886,684
6/5/201533.5634.3733.4934.291,169,684
6/4/201533.5433.8433.4433.551,244,186
6/3/201533.4434.0233.2633.901,124,697
6/2/201533.3533.8033.2533.60914,311
6/1/201533.0133.6632.9133.541,397,056
5/29/201532.6333.1432.2933.031,547,978
5/28/201532.3532.6932.0132.681,082,462
5/27/201532.7132.8532.2932.502,500,807
5/26/201532.7532.7832.1032.341,153,968
5/22/201533.1533.3732.8632.951,129,865
5/21/201533.8634.1533.2833.301,936,613
5/20/201533.5533.9833.3633.781,681,220
5/19/201533.9634.0033.1733.551,212,948
5/18/201533.5134.0033.3033.961,436,899
5/15/201533.7633.8733.1933.581,475,599
5/14/201533.4134.0033.2333.862,258,015
5/13/201531.2533.5431.1033.173,496,895
5/12/201531.2432.1730.3030.973,914,738
5/11/201531.5431.8531.4331.751,419,139
5/8/201532.0032.1831.4731.611,198,990
5/7/201531.1231.7631.1231.601,299,652
5/6/201531.4631.5030.9431.14960,567
5/5/201531.9132.2831.1331.251,102,840
5/4/201531.9132.3031.7731.921,105,094
5/1/201531.4231.9631.1931.891,297,543
4/30/201532.6132.7731.4231.562,369,010
4/29/201532.8133.0232.5832.761,136,221
4/28/201533.1133.3232.5832.971,385,855
4/27/201533.2833.6333.1333.201,284,897
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!