$32.81 +0.32 (%) AECOM - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACM historical data

Date Open High Low Close Volume
5/2/201632.4932.8232.1432.81716,244
4/29/201632.2732.6831.9732.491,135,828
4/28/201632.7533.1432.2432.27758,002
4/27/201632.0633.0632.0633.001,255,064
4/26/201631.4932.3531.4232.101,548,776
4/25/201630.8731.4130.8731.401,585,483
4/22/201630.7331.1230.5731.101,074,554
4/21/201630.6931.0630.5930.60723,091
4/20/201630.5530.6730.1330.56450,773
4/19/201630.7530.8530.3130.57926,906
4/18/201630.0830.7029.9430.54312,835
4/15/201630.2130.6130.0230.38745,834
4/14/201630.8330.8630.3330.37784,794
4/13/201630.4630.6930.2730.57684,830
4/12/201629.8130.5329.7830.27451,950
4/11/201629.8130.4229.7329.77476,268
4/8/201629.7230.1829.4729.56467,725
4/7/201629.6929.8229.0629.25763,279
4/6/201629.7329.8629.4629.82507,636
4/5/201630.1830.3229.6829.70607,002
4/4/201630.8430.8730.4130.47444,113
4/1/201630.3530.9530.2830.81626,842
3/31/201631.0131.0130.6830.79685,656
3/30/201631.5031.5030.8230.97477,363
3/29/201630.3931.2630.2431.24889,250
3/28/201630.6430.7730.3330.54560,218
3/24/201630.3130.6530.2030.59438,684
3/23/201631.1631.1630.5630.56639,485
3/22/201630.6431.3630.6431.32984,157
3/21/201630.9331.2030.7631.00691,815
3/18/201631.9031.9031.2831.521,424,791
3/17/201630.6031.5830.5531.47898,719
3/16/201629.8830.7429.8830.59761,500
3/15/201629.7130.0329.5629.90448,075
3/14/201630.0330.3629.8230.12546,261
3/11/201629.5330.4129.5330.40935,918
3/10/201629.0029.3628.8229.22599,555
3/9/201628.5629.1228.2828.93706,596
3/8/201629.4029.5328.2628.30971,612
3/7/201629.3429.7629.1329.651,293,944
3/4/201629.4129.7329.1029.35896,105
3/3/201629.0629.4528.8729.30707,322
3/2/201628.5828.9928.3628.95686,872
3/1/201627.7828.8327.6428.68796,031
2/29/201627.3528.0127.1627.46859,631
2/26/201627.5127.9827.5127.91914,880
2/25/201626.6827.4126.5327.341,075,368
2/24/201625.6426.6925.4626.67527,570
2/23/201626.4027.0626.2526.26600,641
2/22/201626.4526.9426.4526.77529,830
2/19/201625.9126.1325.5126.06490,393
2/18/201626.2626.4425.9026.11724,922
2/17/201625.2626.4425.1326.071,299,867
2/16/201624.7125.2024.3525.14931,723
2/12/201623.4924.6923.2724.471,285,606
2/11/201623.4523.7822.8023.151,321,924
2/10/201624.2624.6024.0324.101,089,179
2/9/201623.7524.8422.9823.781,918,314
2/8/201625.4325.4923.8824.361,299,238
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center