Aecom Technology Corporation Historical Stock Prices

ACM 
$30.29
*  
0.17
0.56%
Get ACM Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ACM now
Exchange: NYSE

Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.61  30.75  30.25  30.29 560,754
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
10/28/2014 32.37 32.58 31.45 31.54 2,846,868
10/27/2014 32.34 32.42 32.02 32.34 1,784,248
10/24/2014 31.93 32.73 31.8225 32.6 1,818,347
10/23/2014 31.67 32.525 31.47 31.97 2,126,597
10/22/2014 31.65 31.68 31.1 31.17 2,685,871
10/21/2014 30.7 31.55 30.5 31.55 1,721,007
10/20/2014 29.77 30.4 29.38 30.4 3,203,427
10/17/2014 29.25 30.56 29.24 30.04 4,840,771
10/16/2014 28.3 29.57 28.28 28.98 5,323,796
10/15/2014 27.75 28.58 27.23 28.34 3,389,916
10/14/2014 28.5 29.06 27.84 28.12 2,765,948
10/13/2014 29.31 29.68 27.95 28.28 3,091,338
10/10/2014 30.97 31 29.25 29.27 2,185,504
10/09/2014 31.99 32.02 31.12 31.12 1,506,700
10/08/2014 31.78 32 31.27 31.98 1,377,721
10/07/2014 32.1 32.31 31.76 31.77 1,143,705
10/06/2014 33 33.09 32.29 32.31 773,394
10/03/2014 33.1 33.23 32.75 32.9 1,238,052
10/02/2014 32.78 32.94 32.08 32.77 1,376,788
10/01/2014 33.79 33.84 32.65 32.82 1,302,414
09/30/2014 34.38 34.52 33.73 33.75 1,005,188
09/29/2014 34.16 34.71 34.04 34.39 735,015
09/26/2014 34.46 34.79 34.17 34.55 868,241
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?