$32.18 0.00 (%) AECOM - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201632.1232.4432.0932.18604,368
8/24/201632.7032.8732.1732.18877,623
8/23/201632.5632.8732.4932.691,445,001
8/22/201631.7432.4531.1932.231,107,020
8/19/201632.2932.5131.8532.502,078,322
8/18/201632.0032.5331.8132.512,345,954
8/17/201633.2833.3331.6531.973,794,964
8/16/201634.9134.9633.3233.444,833,257
8/15/201634.7835.2134.6235.09786,516
8/12/201635.0535.1434.3234.54987,811
8/11/201634.7835.5134.7835.113,527,942
8/10/201635.0335.1034.4534.762,700,542
8/9/201635.4335.8034.6634.711,876,600
8/8/201635.9036.0235.4135.431,184,813
8/5/201635.1235.9134.9435.801,250,232
8/4/201634.9835.2234.8734.88607,474
8/3/201634.7935.1134.7335.11376,890
8/2/201635.3535.3734.5534.78869,483
8/1/201635.3535.8134.9335.341,145,253
7/29/201635.9035.9335.3235.491,393,744
7/28/201635.9436.1235.6735.94434,136
7/27/201635.9036.2035.8636.171,068,450
7/26/201635.0035.9034.9535.86985,774
7/25/201634.5935.0434.4535.00562,509
7/22/201635.0135.0134.6034.77741,581
7/21/201634.8635.2134.8435.161,085,274
7/20/201634.2034.8933.9034.821,031,214
7/19/201634.5034.7234.1334.281,311,547
7/18/201634.2234.7834.1034.58686,736
7/15/201634.4934.6734.2134.35758,138
7/14/201634.2534.6734.2134.28590,056
7/13/201634.2134.2933.8433.98758,581
7/12/201633.3834.0133.1933.981,340,765
7/11/201633.0033.4532.9032.98645,183
7/8/201632.1132.9632.0732.851,023,184
7/7/201631.5731.9731.4631.76930,671
7/6/201630.7731.4530.6231.43793,499
7/5/201631.1631.3230.6431.03800,899
7/1/201631.7832.2731.4431.61789,681
6/30/201630.8631.7730.6031.771,265,259
6/29/201630.7030.7530.2230.711,214,732
6/28/201629.9030.2229.6130.181,255,156
6/27/201630.1730.2829.3229.451,793,092
6/24/201632.1932.4230.5830.872,122,502
6/23/201633.1134.0533.0933.941,548,157
6/22/201632.9733.0832.5132.51556,235
6/21/201632.7933.0732.4332.83768,980
6/20/201632.7233.1232.6232.841,212,241
6/17/201631.9832.3331.7932.181,176,228
6/16/201631.5031.8231.0231.79969,774
6/15/201631.6131.9531.4631.72923,518
6/14/201631.9132.2131.4731.501,032,988
6/13/201632.4132.8531.9531.961,475,177
6/10/201632.6732.8232.3832.741,214,181
6/9/201632.8033.2332.6433.22837,911
6/8/201632.9033.2932.7233.121,410,267
6/7/201632.5732.8232.5032.75622,508
6/6/201632.2232.7131.9532.561,075,756
6/3/201632.1232.1231.5331.99652,570
6/2/201631.8232.0831.6732.05619,400
6/1/201631.9332.1731.7332.09641,176
5/31/201632.1432.5231.9732.11865,506
5/27/201631.8932.2131.8332.14610,772
5/26/201632.5032.6332.0132.01687,504
5/25/201632.4132.5632.1432.37880,445
5/24/201631.6332.1131.3532.10985,469
5/23/201631.5031.6631.3231.42549,262
5/20/201631.6931.9531.5031.62563,377
5/19/201631.4631.7831.0531.47636,971
5/18/201632.1832.4331.6131.79685,677
5/17/201632.5433.0032.3932.401,071,344
5/16/201632.1032.8231.9532.64973,252
5/13/201632.4632.9931.7531.951,042,436
5/12/201632.6533.2132.4632.531,386,994
5/11/201632.0232.7932.0232.471,204,891
5/10/201632.7332.7831.7731.951,788,645
5/9/201632.0432.3831.3031.341,698,703
5/6/201631.7532.2231.6832.161,953,076
5/5/201632.2932.6431.9432.051,239,920
5/4/201632.2132.5731.7832.06562,491
5/3/201632.2732.4131.7332.361,560,429
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center