$27.13 +0.26 (%) AECOM - NYSE

Aug. 28, 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
8/28/201526.8327.5426.7527.131,730,737
8/27/201526.5027.0226.2926.872,131,074
8/26/201526.7826.7825.6726.151,471,076
8/25/201526.5826.5825.7925.882,472,017
8/24/201524.0427.2224.0425.812,116,728
8/21/201527.8628.0727.1127.251,772,233
8/20/201528.6928.8828.0628.061,420,495
8/19/201528.9629.2828.7029.101,222,888
8/18/201528.3929.6028.3929.191,908,500
8/17/201528.5328.9127.7028.643,326,999
8/14/201528.8729.8928.8029.002,180,873
8/13/201529.3929.8728.9428.971,798,790
8/12/201529.9629.9927.1429.466,483,043
8/11/201528.6230.5828.0030.584,355,025
8/10/201530.5031.3330.4931.171,242,776
8/7/201530.3330.7330.1130.261,900,058
8/6/201530.5230.7830.1430.441,435,426
8/5/201530.9831.3330.4830.531,147,462
8/4/201530.6830.9230.4330.691,457,462
8/3/201530.6530.8630.4330.60733,080
7/31/201530.7230.9230.5930.831,259,916
7/30/201530.4930.8130.2230.78496,323
7/29/201530.1430.7430.0430.67647,703
7/28/201529.7330.2629.6430.141,003,884
7/27/201529.9129.9929.1129.551,187,824
7/24/201531.1131.1330.1230.192,128,458
7/23/201531.7031.7731.0131.05899,025
7/22/201531.2531.7531.2531.561,137,479
7/21/201531.1731.6831.1731.44841,067
7/20/201531.2031.4130.8831.201,343,410
7/17/201531.6731.7230.9631.19764,606
7/16/201532.1132.1231.5431.70974,097
7/15/201532.1832.2231.6831.741,247,745
7/14/201531.9132.3831.8132.32845,564
7/13/201531.2832.1431.2831.951,416,364
7/10/201531.4131.4830.8931.011,832,655
7/9/201531.7031.7830.7630.982,205,773
7/8/201532.2032.4431.1531.211,756,421
7/7/201532.3932.6931.5432.551,524,173
7/6/201532.3032.9132.0732.311,146,963
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
  • Showing 1-100 of 1,259 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!