Home > Quotes > ACM > Historical Prices

Historical Stock Prices

ACM 
$30.47
*  
0.56
  negative  
1.8%
Get ACM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 30.66 30.75 30.03 30.47 457,902
05/23/2013 30.41 31.185 30.16 31.03 443,202
05/22/2013 32.15 32.24 30.77 30.93 760,894
05/21/2013 31.67 32.36 31.57 32.01 807,913
05/20/2013 31.34 31.94 31.34 31.67 721,718
05/17/2013 31.1 31.5 31.061 31.4 653,994
05/16/2013 31.08 31.24 30.82 30.88 637,313
05/15/2013 30.88 31.16 30.59 31.1 1,009,341
05/14/2013 30.22 30.94 30.22 30.94 534,889
05/13/2013 30.46 30.48 30.08 30.27 653,534
05/10/2013 30.02 30.66 30.02 30.58 626,500
05/09/2013 29.76 30.37 29.72 30.13 583,803
05/08/2013 29.87 30.29 29.645 29.9 736,363
05/07/2013 29.75 30.57 29.4 30.07 1,045,193
05/06/2013 29.83 29.93 29.47 29.65 883,242
05/03/2013 29.54 30.4 29.54 29.84 666,041
05/02/2013 28.77 29.3 28.64 29.16 460,830
05/01/2013 28.79 28.86 28.43 28.53 699,965
04/30/2013 28.76 29.14 28.3525 29.07 745,674
04/29/2013 28.44 28.88 28.27 28.69 374,851
04/26/2013 28.46 28.69 28.23 28.32 400,680
04/25/2013 28.62 29 28.09 28.54 906,293
04/24/2013 28.73 29.21 28.66 29.11 552,326
04/23/2013 28.8 28.94 28.38 28.69 875,413
04/22/2013 28.38 28.86 27.711 28.59 842,442
04/19/2013 28.32 28.32 27.78 28.22 970,576
04/18/2013 28.76 28.86 28.11 28.22 885,338
04/17/2013 29.04 29.04 28.34 28.71 965,861
04/16/2013 28.65 29.27 28.64 29.2 1,237,957
04/15/2013 30.35 30.47 28.38 28.46 1,277,027
04/12/2013 30.91 30.91 30.485 30.69 738,458
04/11/2013 30.81 31.06 30.59 30.98 587,341
04/10/2013 30.25 30.825 29.89 30.82 1,203,099
04/09/2013 30.44 30.59 29.98 30.1 977,275
04/08/2013 29.62 30.38 29.47 30.34 719,495
04/05/2013 29.72 29.86 29.3 29.77 831,171
04/04/2013 30.14 30.27 29.83 30.15 499,562
04/03/2013 31.48 31.55 29.85 30.14 1,144,310
04/02/2013 32.15 32.35 31.3 31.49 657,943
04/01/2013 32.71 32.85 31.815 31.98 722,930
03/28/2013 32.83 32.99 32.53 32.8 458,042
03/27/2013 32.67 32.85 32.11 32.75 390,290
03/26/2013 32.74 33 32.55 32.85 403,381
03/25/2013 33 33.09 32.3 32.55 969,312
03/22/2013 32.63 33.09 32.62 32.95 584,269
03/21/2013 32.53 32.95 32.455 32.53 646,650
03/20/2013 32.71 32.9 32.33 32.77 743,942
03/19/2013 32.39 32.9 32.28 32.58 630,214
03/18/2013 31.94 32.54 31.58 32.31 607,133
03/15/2013 32.32 32.61 32.16 32.46 1,430,232
03/14/2013 31.92 32.64 31.88 32.49 1,147,641
03/13/2013 31.4 32 31.19 31.9 991,045
03/12/2013 31.04 31.55 30.75 31.41 942,508
03/11/2013 31.35 31.75 31 31.18 1,184,272
03/08/2013 31.25 31.38 30.66 31.37 934,460
03/07/2013 31.06 31.13 30.85 31.1 402,051
03/06/2013 31.11 31.35 30.89 31.02 573,753
03/05/2013 30.46 31.29 30.46 31.09 959,900
03/04/2013 30 30.41 29.82 30.34 904,915
03/01/2013 30.09 30.29 29.37 30.12 1,228,481
02/28/2013 30.74 30.93 30.31 30.31 698,168
02/27/2013 30.33 30.81 30.33 30.67 837,995
02/26/2013 29.9 30.33 29.59 30.2 1,119,244
02/25/2013 30.59 30.94 29.79 29.79 977,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.