Aecom Technology Corporation Historical Stock Prices

ACM 
$31.55
*  
1.15
3.78%
Get ACM Alerts
*Delayed - data as of Oct. 21, 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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  30.70  31.55  30.50  31.55 1,717,066
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
09/25/2014 35.3 35.37 34.1656 34.43 1,000,260
09/24/2014 35.42 35.48 35.005 35.36 752,038
09/23/2014 35.9 36.07 35.46 35.46 823,629
09/22/2014 36.9 36.94 35.91 35.99 778,615
09/19/2014 37.61 37.64 36.81 36.99 922,558
09/18/2014 37.3 37.63 36.98 37.53 817,006
09/17/2014 37.26 37.5199 37.012 37.2 726,867
09/16/2014 36.75 37.54 36.75 37.14 1,197,748
09/15/2014 37.18 37.199 36.85 36.97 530,871
09/12/2014 37.51 37.61 37.01 37.17 744,624
09/11/2014 37.14 37.85 37.04 37.58 853,131
09/10/2014 37.25 37.59 37.12 37.38 1,035,280
09/09/2014 37.58 37.61 37.16 37.3 1,215,316
09/08/2014 37.23 37.58 37 37.51 1,113,194
09/05/2014 36.96 37.435 36.7899 37.37 970,474
09/04/2014 37.41 37.831 36.81 37 1,748,027
09/03/2014 37.72 37.8 37.15 37.22 922,100
09/02/2014 37.82 38 37.24 37.57 1,726,433
08/29/2014 37.82 37.87 37.46 37.84 635,737
08/28/2014 37.63 37.885 37.45 37.84 861,938
08/27/2014 38.02 38.12 37.48 37.69 942,169
08/26/2014 37.71 38.24 37.56 38.13 1,483,206
08/25/2014 37.37 37.71 37.32 37.67 663,317
08/22/2014 36.92 37.6 36.9 37.22 1,471,081
08/21/2014 37.03 37.14 36.54 36.92 1,370,269
08/20/2014 37.25 37.64 36.905 37.01 2,126,616
08/19/2014 37.1 37.59 37.0608 37.3 1,116,521
08/18/2014 36.58 37.08 36.48 37.05 1,025,840
08/15/2014 36.36 36.65 36.09 36.45 1,944,269
08/14/2014 36.05 36.33 35.7 36.13 1,216,073
08/13/2014 35.42 36.27 35.2 36.26 2,432,104
08/12/2014 35.24 35.86 34.9299 35.08 2,113,433
08/11/2014 34.62 35.15 34.62 34.9 776,923
08/08/2014 34.03 34.54 34 34.52 975,029
08/07/2014 34.6 34.73 34.02 34.09 1,834,395
08/06/2014 33.25 34.67 33.25 34.45 1,218,807
08/05/2014 34.08 35.47 34.01 34.38 3,264,523
08/04/2014 34.13 34.54 33.96 34.43 2,590,784
08/01/2014 33.84 34.28 33.77 34.09 3,643,194
07/31/2014 34.16 34.36 33.82 33.95 2,771,339
07/30/2014 34.91 34.91 34.48 34.53 1,353,888
07/29/2014 35.1 35.14 34.66 34.72 2,360,268
07/28/2014 35.04 35.14 34.48 34.85 1,593,086
07/25/2014 34.8 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
04/23/2014 33.16 33.37 33 33.24 392,649
04/22/2014 32.7 33.3 32.6 33.2 395,756
04/21/2014 32.47 32.86 32.33 32.63 323,306
04/17/2014 32.53 32.83 32.36 32.5 572,927
04/16/2014 32.85 32.85 32.465 32.57 379,820
04/15/2014 32.31 32.74 31.995 32.46 412,346
04/14/2014 32.34 32.436 32.02 32.32 550,642
04/11/2014 32.09 32.81 31.98 32.09 746,602
04/10/2014 33 33.16 32.63 32.84 908,764
04/09/2014 32.5 33.11 32.25 33.1 567,610
04/08/2014 31.23 32.39 31.12 32.32 959,102
04/07/2014 31.98 32.15 31.02 31.22 609,153
04/04/2014 32.9 33.22 31.99 32.15 793,018
04/03/2014 32.96 32.96 32.54 32.84 469,812
04/02/2014 32.36 32.96 32.08 32.94 586,722
04/01/2014 32.18 32.33 31.875 32.31 463,875
03/31/2014 31.93 32.24 31.74 32.17 542,710
03/28/2014 31.5 31.9 31.44 31.66 371,970
03/27/2014 31.51 31.73 31.25 31.41 548,944
03/26/2014 32.2 32.35 31.41 31.44 537,465
03/25/2014 32.07 32.2 31.76 32.01 565,480
03/24/2014 32.56 32.61 31.54 31.88 638,014
03/21/2014 32.25 32.5 32.11 32.48 900,861
03/20/2014 31.85 32.25 31.815 32.07 385,610
03/19/2014 32.32 32.45 31.76 31.95 464,366
03/18/2014 31.47 32.3 31.36 32.29 699,950
03/17/2014 31.28 31.85 31.28 31.43 306,653
03/14/2014 31.12 31.44 31.08 31.17 276,394
03/13/2014 31.65 31.94 31.04 31.25 672,029
03/12/2014 31.42 31.69 31.19 31.58 502,179
03/11/2014 32.09 32.295 31.54 31.66 381,835
03/10/2014 32.26 32.266 31.75 31.99 559,910
03/07/2014 31.82 32.425 31.79 32.27 1,408,595
03/06/2014 31.73 31.95 31.57 31.73 427,208
03/05/2014 31.6 31.72 31.31 31.62 344,898
03/04/2014 31.3 31.58 31.115 31.53 810,255
03/03/2014 31.5 31.5 30.62 30.94 1,330,210
02/28/2014 31.63 32 31.48 31.94 1,278,199
02/27/2014 30.52 31.73 30.41 31.66 1,358,460
02/26/2014 30.46 30.91 30.175 30.65 563,552
02/25/2014 30.52 30.53 30.08 30.38 497,842
02/24/2014 30.26 30.81 30.24 30.56 849,582
02/21/2014 30.5 30.7 30.13 30.15 417,781
02/20/2014 30.07 30.52 30.0588 30.46 457,681
02/19/2014 30.5 30.91 30.03 30.07 682,807
02/18/2014 30 30.72 29.9 30.64 1,004,315
02/14/2014 29.67 30 29.62 30 430,090
02/13/2014 29.87 29.95 29.35 29.72 566,760
02/12/2014 29.24 30.125 29.24 30 743,719
02/11/2014 28.76 29.42 28.67 29.21 574,389
02/10/2014 28.66 28.95 28 28.69 776,532
02/07/2014 28.6 28.88 28.42 28.79 479,724
02/06/2014 28.15 28.67 28.11 28.46 424,208
02/05/2014 28.83 28.96 28.05 28.1 630,297
02/04/2014 28.39 30 28.01 28.63 1,636,671
02/03/2014 28.55 28.974 27.55 27.69 1,190,940
01/31/2014 28.66 29.16 28.53 28.67 640,532
01/30/2014 29 29.22 28.73 29.14 323,745
01/29/2014 28.84 29.26 28.71 28.76 432,790
01/28/2014 29 29.33 29 29.15 386,071
01/27/2014 29.51 29.82 28.8639 28.98 477,111
01/24/2014 30.5 30.5 29.43 29.52 592,904
01/23/2014 30.79 30.9 30.56 30.72 533,719
01/22/2014 30.69 31.05 30.6 30.96 433,699
01/21/2014 30.46 30.75 30.33 30.55 493,585
01/17/2014 29.95 30.405 29.758 30.36 602,752
01/16/2014 29.15 29.97 29.01 29.89 869,783
01/15/2014 30.28 30.84 30.21 30.68 401,523
01/14/2014 29.91 30.39 29.8 30.31 397,015
01/13/2014 30.51 30.556 29.65 29.84 767,270
01/10/2014 30.68 30.75 30.48 30.61 402,019
01/09/2014 30 30.69 30 30.53 775,008
01/08/2014 30.13 30.34 29.92 29.98 865,080
01/07/2014 29.48 30.22 29.19 30.13 1,022,168
01/06/2014 29.89 29.92 29.21 29.42 1,106,359
01/03/2014 29.38 29.93 29.38 29.78 562,877
01/02/2014 29.43 29.68 29.19 29.22 532,873
12/31/2013 29.37 29.6 29.34 29.43 508,297
12/30/2013 29.49 29.6 29.27 29.27 460,633
12/27/2013 29.42 29.57 29.12 29.51 176,373
12/26/2013 29.58 29.74 29.35 29.38 249,473
12/24/2013 29.25 29.545 29.19 29.42 160,831
12/23/2013 29.2 29.3 29.06 29.29 358,992
12/20/2013 28.84 29.19 28.75 29.07 913,447
12/19/2013 28.2 29 28.06 28.77 911,043
12/18/2013 27.85 28.28 27.64 28.2 668,764
12/17/2013 28.26 28.35 27.54 27.84 786,868
12/16/2013 27.68 28.37 27.56 28.28 759,089
12/13/2013 27.92 27.92 27.35 27.47 963,221
12/12/2013 27.81 27.98 27.61 27.8 751,834
12/11/2013 28.56 28.57 27.63 27.73 797,373
12/10/2013 28.74 29.22 28.58 28.58 632,964
12/09/2013 29.02 29.14 28.73 28.75 358,753
12/06/2013 28.95 29.18 28.8 29.04 332,137
12/05/2013 28.64 28.81 28.425 28.54 446,811
12/04/2013 28.82 29.2 28.42 28.64 438,990
12/03/2013 29.01 29.3 28.73 28.97 607,682
12/02/2013 28.92 29.63 28.63 29.06 668,248
11/29/2013 29.07 29.24 28.991 29.06 258,389
11/27/2013 29.02 29.41 28.87 29.12 521,622
11/26/2013 29.27 29.46 29.07 29.12 580,718
11/25/2013 29.42 29.43 29.05 29.15 289,944
11/22/2013 29.43 29.43 29.1101 29.35 334,065
11/21/2013 29.4 29.7 29.3 29.5 390,868
11/20/2013 29.26 29.82 29.11 29.22 549,448
11/19/2013 29.74 29.855 29.1 29.24 436,914
11/18/2013 29.93 30.255 29.7 29.85 951,107
11/15/2013 29.54 30.04 29.52 29.86 618,472
11/14/2013 29.05 29.5 28.7125 29.46 784,589
11/13/2013 28.73 29.02 28.3 28.95 947,636
11/12/2013 29.57 29.89 28.6234 28.96 1,787,749
11/11/2013 30.66 31.425 30.62 31.3 773,601
11/08/2013 30.29 30.89 29.9 30.78 979,823
11/07/2013 31.84 31.97 30.87 30.89 591,009
11/06/2013 31.73 31.97 31.46 31.68 493,944
11/05/2013 32.01 32.14 31.42 31.61 558,373
11/04/2013 31.99 32.29 31.75 32.08 451,592
11/01/2013 31.76 32.05 31.42 31.94 457,713
10/31/2013 32.17 32.2 31.57 31.78 429,218
10/30/2013 32.21 32.5 32 32.11 449,326
10/29/2013 32.13 32.31 31.85 32.12 522,233
10/28/2013 32.13 32.19 31.83 31.98 509,524
10/25/2013 32 32.22 31.85 32.11 719,936
10/24/2013 32.3 32.52 31.92 31.98 903,412
10/23/2013 32.41 32.56 32.07 32.2 396,264
10/22/2013 32.89 32.9 32.525 32.54 457,015
10/21/2013 32.64 32.83 32.53 32.69 458,165
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?