$26.65 -0.01 (%) AECOM - NYSE

Jan. 27, 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
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
11/28/201433.3433.3431.7832.011,213,535
11/26/201433.8933.9333.4233.591,768,755
11/25/201433.8734.2433.5333.911,927,760
11/24/201433.7233.8433.3833.701,224,385
11/21/201433.8734.1233.3133.731,200,071
11/20/201432.1733.4432.1733.401,287,780
11/19/201432.3832.5531.9532.411,160,770
11/18/201432.0432.9332.0232.402,019,541
11/17/201432.2232.3531.7632.001,387,536
11/14/201432.1232.5631.5032.311,265,076
11/13/201432.2732.7031.8232.131,487,368
11/12/201430.6032.4230.2832.223,255,023
11/11/201432.4032.5130.1330.494,762,604
11/10/201432.9833.4932.6032.781,287,377
11/7/201432.7633.0932.7333.001,162,556
11/6/201432.6032.9432.4832.781,142,992
11/5/201432.6332.7532.2132.571,121,347
11/4/201432.7032.9832.2432.322,276,922
11/3/201432.6833.3432.3432.892,195,208
10/31/201432.5732.7832.1532.551,999,609
10/30/201431.4632.2231.3032.132,655,623
10/29/201431.6531.8930.9431.513,997,965
10/28/201432.3732.5831.4531.542,846,868
10/27/201432.3432.4232.0232.341,784,248
10/24/201431.9332.7331.8232.601,818,347
10/23/201431.6732.5331.4731.972,126,597
10/22/201431.6531.6831.1031.172,685,871
10/21/201430.7031.5530.5031.551,721,007
10/20/201429.7730.4029.3830.403,203,427
10/17/201429.2530.5629.2430.044,840,771
10/16/201428.3029.5728.2828.985,323,796
10/15/201427.7528.5827.2328.343,389,916
10/14/201428.5029.0627.8428.122,765,948
10/13/201429.3129.6827.9528.283,091,338
10/10/201430.9731.0029.2529.272,185,504
10/9/201431.9932.0231.1231.121,506,700
10/8/201431.7832.0031.2731.981,377,721
10/7/201432.1032.3131.7631.771,143,705
10/6/201433.0033.0932.2932.31773,394
10/3/201433.1033.2332.7532.901,238,052
10/2/201432.7832.9432.0832.771,376,788
10/1/201433.7933.8432.6532.821,302,414
9/30/201434.3834.5233.7333.751,005,188
9/29/201434.1634.7134.0434.39735,015
9/26/201434.4634.7934.1734.55868,241
9/25/201435.3035.3734.1734.431,000,260
9/24/201435.4235.4835.0135.36752,038
9/23/201435.9036.0735.4635.46823,629
9/22/201436.9036.9435.9135.99778,615
9/19/201437.6137.6436.8136.99922,558
9/18/201437.3037.6336.9837.53817,006
9/17/201437.2637.5237.0137.20726,867
9/16/201436.7537.5436.7537.141,197,748
9/15/201437.1837.2036.8536.97530,871
9/12/201437.5137.6137.0137.17744,624
9/11/201437.1437.8537.0437.58853,131
9/10/201437.2537.5937.1237.381,035,280
9/9/201437.5837.6137.1637.301,215,316
9/8/201437.2337.5837.0037.511,113,194
9/5/201436.9637.4436.7937.37970,474
9/4/201437.4137.8336.8137.001,748,027
9/3/201437.7237.8037.1537.22922,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center