AECOM Historical Stock Prices

ACM 
$25.46
*  
0.49
1.89%
Get ACM Alerts
*Delayed - data as of Jan. 30, 2015 12:33 ET  -  Find a broker to begin trading ACM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ACM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:33  25.65  25.80  25.20  25.46 496,688
01/29/2015 26.33 26.36 25.61 25.95 1,905,514
01/28/2015 26.8 26.84 26.19 26.23 1,552,694
01/27/2015 26.11 26.66 25.94 26.65 1,103,472
01/26/2015 26.01 26.69 25.71 26.66 1,159,908
01/23/2015 26.15 26.92 25.92 25.96 1,825,714
01/22/2015 26.15 26.4 25.55 26.24 2,225,897
01/21/2015 25.77 26.34 25.76 26.08 2,029,308
01/20/2015 25.75 25.84 25.32 25.8 1,443,925
01/16/2015 24.82 26.06 24.82 25.8 2,254,948
01/15/2015 26.12 26.38 24.86 24.92 2,494,201
01/14/2015 26.43 26.49 25.47 26 3,416,052
01/13/2015 28.02 28.44 26.77 27.01 1,975,012
01/12/2015 28.7 28.72 27.5071 27.88 4,475,149
01/09/2015 30.73 30.9 28.565 28.7 2,391,126
01/08/2015 29.48 30.28 29.345 30.23 1,659,722
01/07/2015 29.09 29.56 28.74 29.32 961,145
01/06/2015 29.21 29.6 28.61 28.73 1,163,379
01/05/2015 30 30 28.7925 29.02 1,010,990
01/02/2015 30.61 30.97 30.1 30.35 566,457
12/31/2014 30.81 30.91 30.27 30.37 549,606
12/30/2014 30.7 31.01 30.63 30.77 532,760
12/29/2014 30.25 31.1 30.25 30.89 669,541
12/26/2014 30.57 30.75 30.25 30.29 560,754
12/24/2014 30.42 30.64 30.13 30.46 407,022
12/23/2014 30 30.51 29.96 30.4 881,802
12/22/2014 29.23 29.89 28.81 29.89 1,082,468
12/19/2014 29.63 29.74 29.21 29.23 2,441,071
12/18/2014 29.62 29.74 28.7 29.69 1,683,773
12/17/2014 28.6 29.11 28.1701 29.04 2,071,924
12/16/2014 28.96 29.71 28.48 28.52 2,039,573
12/15/2014 29.66 30.255 29.19 29.22 1,541,766
12/12/2014 29.2 29.65 28.89 29.4 2,385,271
12/11/2014 29.48 30.22 29.31 29.52 1,469,146
12/10/2014 30.03 30.06 29.24 29.32 1,410,787
12/09/2014 29.7 30.395 29.53 30.37 1,180,529
12/08/2014 30.76 31.16 30.04 30.17 1,661,760
12/05/2014 30.45 31.03 30.22 30.82 941,218
12/04/2014 30.83 31.23 30.44 30.5 1,358,278
12/03/2014 30.78 31.31 30.51 30.96 1,492,180
12/02/2014 29.53 30.55 29.48 30.55 1,970,693
12/01/2014 31.9 31.9 28.76 29.66 4,903,848
11/28/2014 33.34 33.34 31.78 32.01 1,213,535
11/26/2014 33.89 33.93 33.42 33.59 1,768,755
11/25/2014 33.87 34.24 33.53 33.91 1,927,760
11/24/2014 33.72 33.835 33.3799 33.7 1,224,385
11/21/2014 33.87 34.12 33.31 33.73 1,200,071
11/20/2014 32.17 33.44 32.17 33.4 1,287,534
11/19/2014 32.38 32.545 31.95 32.41 1,160,770
11/18/2014 32.04 32.93 32.02 32.4 2,019,541
11/17/2014 32.22 32.35 31.76 32 1,387,536
11/14/2014 32.12 32.56 31.5 32.31 1,265,076
11/13/2014 32.27 32.7 31.82 32.13 1,487,368
11/12/2014 30.6 32.42 30.28 32.22 3,255,023
11/11/2014 32.4 32.51 30.13 30.49 4,762,604
11/10/2014 32.98 33.49 32.6 32.78 1,287,377
11/07/2014 32.76 33.09 32.73 33 1,162,556
11/06/2014 32.6 32.94 32.48 32.78 1,142,992
11/05/2014 32.63 32.75 32.21 32.57 1,121,347
11/04/2014 32.7 32.98 32.24 32.32 2,276,922
11/03/2014 32.68 33.34 32.34 32.89 2,195,208
10/31/2014 32.57 32.78 32.15 32.55 1,999,609
10/30/2014 31.46 32.22 31.3 32.13 2,655,623
10/29/2014 31.65 31.89 30.944 31.51 3,997,965
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.

Research Brokers before you trade

Want to trade FX?