$35.96 +0.44 (%) AECOM - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201735.5336.2435.5335.96978,837
1/12/201736.7136.7734.6135.522,980,857
1/11/201737.2837.4636.5836.961,058,608
1/10/201736.2137.1935.8837.15843,535
1/9/201736.8836.9036.0236.03797,951
1/6/201737.6337.8636.9336.93612,776
1/5/201738.3038.4837.4437.571,035,105
1/4/201737.9738.5437.7538.371,667,443
1/3/201736.7237.4136.4337.00910,116
12/30/201636.4436.8636.2836.36963,136
12/29/201636.8937.1936.2636.37830,958
12/28/201637.9237.9236.8136.91635,076
12/27/201637.7237.7937.4437.73307,131
12/23/201637.6937.9037.3937.63270,204
12/22/201637.6437.9737.5037.71736,108
12/21/201637.8938.0137.5637.76798,605
12/20/201638.1138.2837.7137.891,300,464
12/19/201637.5238.3637.3837.95991,562
12/16/201638.2338.4637.8437.921,818,043
12/15/201638.0838.6837.6338.161,187,637
12/14/201638.9339.0038.0438.111,639,168
12/13/201640.1140.2338.7738.941,274,251
12/12/201640.1240.7239.4939.561,092,765
12/9/201640.1040.1639.4640.121,014,903
12/8/201639.2140.5539.0540.132,220,814
12/7/201638.6439.0538.3339.001,469,983
12/6/201637.2138.5837.2138.282,005,811
12/5/201637.2537.4437.0837.321,802,148
12/2/201636.7436.9636.1036.94970,529
12/1/201636.7137.2436.5336.671,470,427
11/30/201636.6037.1936.2036.352,334,793
11/29/201636.8337.2036.1436.222,453,487
11/28/201637.6437.7436.7236.971,567,858
11/25/201637.7437.8037.4737.67530,780
11/23/201637.1837.6237.1737.601,458,816
11/22/201637.0237.6536.8737.132,767,399
11/21/201636.9837.2636.4437.021,968,928
11/18/201637.1437.6236.6336.702,572,421
11/17/201637.5437.9337.0837.212,277,781
11/16/201637.0637.7236.8037.533,252,513
11/15/201636.2437.9736.1137.674,540,512
11/14/201631.9437.1930.4536.959,287,850
11/11/201632.0732.2731.6432.222,527,885
11/10/201631.8533.2131.8232.212,952,976
11/9/201629.9432.2429.5931.384,368,606
11/8/201627.4328.1927.1127.871,018,434
11/7/201627.5827.6927.2727.45620,479
11/4/201627.0927.3726.6526.92610,778
11/3/201627.1927.3226.7327.24788,481
11/2/201627.3027.7527.0527.11621,027
11/1/201628.0828.0827.1927.42863,774
10/31/201627.9527.9927.6527.851,096,555
10/28/201627.4028.2627.4027.88825,498
10/27/201627.6027.6727.1727.371,068,471
10/26/201626.8227.7126.7627.501,296,630
10/25/201627.2127.2126.4627.041,383,648
10/24/201627.3727.5727.0827.221,085,028
10/21/201627.0027.3226.5626.992,217,382
10/20/201627.6527.8727.2627.271,278,356
10/19/201628.0328.0527.5627.86564,560
10/18/201628.3028.3427.9327.94889,073
10/17/201627.9928.0527.4927.84995,150
10/14/201628.0628.1027.5527.61660,427
10/13/201627.5027.9427.3327.83780,470
10/12/201627.8028.0027.5227.882,378,243
10/11/201628.5828.7027.8227.821,391,840
10/10/201628.9729.3128.8528.851,065,432
10/7/201629.2229.3228.7328.74727,776
10/6/201629.4229.4328.9829.301,086,507
10/5/201629.4729.6729.3629.56852,930
10/4/201629.8030.0029.1129.14987,237
10/3/201629.5929.8329.3729.71819,316
9/30/201629.5629.9129.3629.731,250,064
9/29/201629.4729.7729.3029.42916,357
9/28/201628.9829.5328.7529.481,288,174
9/27/201628.2128.9528.2128.92974,451
9/26/201628.2929.3428.2328.971,058,812
9/23/201628.6729.2328.5328.541,127,064
9/22/201628.5928.8128.3828.76932,871
9/21/201627.7128.2127.5628.171,557,927
9/20/201628.2928.3827.5927.601,038,601
9/19/201628.1128.5328.0728.19620,501
9/16/201627.8428.0827.6527.911,192,226
9/15/201627.9828.4427.9828.30678,326
9/14/201628.2528.3927.8428.081,711,784
9/13/201628.7028.8628.1028.381,363,582
9/12/201628.4629.3128.4629.071,099,034
9/9/201629.8629.9228.8128.861,004,100
9/8/201630.3730.6530.1030.14924,484
9/7/201630.2630.5129.7630.39844,450
9/6/201630.7530.9230.2230.42779,952
9/2/201630.7630.8030.3230.66744,022
9/1/201630.8231.1030.0430.441,298,063
8/31/201631.7331.7330.7130.831,415,419
8/30/201632.1332.2631.7431.84914,153
8/29/201631.8932.3331.8732.15546,644
8/26/201632.3532.4431.8431.89833,688
8/25/201632.1232.4432.0932.18604,368
8/24/201632.7032.8732.1732.18877,623
8/23/201632.5632.8732.4932.691,445,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center