Aecom Technology Corporation Historical Stock Prices

ACM 
$35.05
*  
0.24
0.69%
Get ACM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ACM now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.65  35.58  34.48  35.05 1,457,597
07/24/2014 35.11 35.14 34.68 34.81 2,566,007
07/23/2014 35.29 35.31 34.68 35.09 1,704,872
07/22/2014 35.4 35.71 35.24 35.37 1,312,226
07/21/2014 35.39 35.5497 35.09 35.36 1,006,799
07/18/2014 34.98 35.71 34.67 35.42 1,210,617
07/17/2014 35.03 35.308 34.72 35 1,947,543
07/16/2014 35.32 35.75 34.94 35 2,584,803
07/15/2014 35.03 37 34.89 35.16 6,656,540
07/14/2014 32.26 35.03 31.87 34.98 14,602,760
07/11/2014 31.63 31.91 31.3 31.76 641,158
07/10/2014 31.47 31.76 31.19 31.66 668,235
07/09/2014 32.04 32.19 31.8 31.88 315,753
07/08/2014 32.2 32.33 31.81 31.88 572,157
07/07/2014 33.05 33.08 32.27 32.29 515,755
07/03/2014 32.85 33.38 32.85 33.22 292,710
07/02/2014 32.71 32.99 32.605 32.7 541,007
07/01/2014 32.2 32.855 32.19 32.7 998,221
06/30/2014 31.56 32.21 31.56 32.2 688,446
06/27/2014 31.88 32.17 31.36 31.56 2,179,665
06/26/2014 32.17 32.2 31.75 31.95 267,547
06/25/2014 31.92 32.27 31.9 32.16 199,174
06/24/2014 32.46 32.8 32.06 32.07 309,260
06/23/2014 32.5 32.74 32.26 32.48 365,730
06/20/2014 32.73 32.83 32.47 32.52 461,429
06/19/2014 32.48 32.68 32.25 32.67 364,349
06/18/2014 32.5 32.56 32.065 32.43 243,889
06/17/2014 32.1 32.87 32.05 32.41 633,360
06/16/2014 32.55 32.67 32.1 32.15 535,169
06/13/2014 32.52 32.88 32.42 32.72 344,540
06/12/2014 33.01 33.08 32.4301 32.51 975,759
06/11/2014 33.18 33.34 32.97 33.05 693,632
06/10/2014 33.51 33.6 33.33 33.44 624,668
06/09/2014 33.18 33.74 32.97 33.57 747,614
06/06/2014 32.68 33.2 32.54 33.1 530,414
06/05/2014 32.37 32.8 32.08 32.5 627,698
06/04/2014 31.98 32.27 31.94 32.16 658,671
06/03/2014 31.85 32.197 31.61 32.02 684,404
06/02/2014 32.09 32.17 31.915 32.05 722,671
05/30/2014 32.1 32.26 32.01 32.14 595,706
05/29/2014 32.41 32.505 32.045 32.11 930,312
05/28/2014 32.03 32.64 32 32.24 1,007,573
05/27/2014 31.64 32.34 31.64 32.05 665,927
05/23/2014 31.39 31.59 31.3 31.48 362,031
05/22/2014 31.25 31.68 31.09 31.36 751,989
05/21/2014 31.35 31.47 31.06 31.35 573,273
05/20/2014 31.17 31.29 30.8 31.17 943,292
05/19/2014 30.54 31.27 30.43 31.16 486,119
05/16/2014 30.52 30.64 30.31 30.64 603,494
05/15/2014 31.13 31.15 29.93 30.46 1,294,892
05/14/2014 32 32 31.3 31.36 345,161
05/13/2014 32.6 32.71 31.99 32.02 713,123
05/12/2014 32.25 33.02 32.176 32.6 819,086
05/09/2014 31.81 32.26 31.71 32.07 502,692
05/08/2014 31.55 32 31.43 31.85 775,898
05/07/2014 32.12 32.23 31.3 31.56 860,971
05/06/2014 31.93 32.73 31.5501 32.08 624,749
05/05/2014 32.38 32.68 31.7 32.27 785,209
05/02/2014 32.48 33.29 32.18 32.72 438,388
05/01/2014 32.44 32.965 31.99 32.37 975,812
04/30/2014 32.58 32.59 31.95 32.42 767,351
04/29/2014 32.74 32.98 32.5 32.65 682,421
04/28/2014 32.9 33.19 32.2 32.67 500,969
04/25/2014 33.15 33.15 32.73 32.75 474,060
04/24/2014 33.32 33.395 32.88 33.24 434,585
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?