Historical Stock Prices

ACM 
$33.18
*  
0.22
0.66%
Get ACM Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 33.4 33.4 33.11 33.18 629,534
04/23/2015 32.9 33.44 32.71 33.4 986,250
04/22/2015 32.59 33.02 32.27 32.94 788,856
04/21/2015 32.71 32.84 32.45 32.58 782,841
04/20/2015 32.86 33.11 32.56 32.63 856,942
04/17/2015 33.18 33.36 32.72 32.79 1,301,238
04/16/2015 33.49 33.58 33.23 33.39 1,337,889
04/15/2015 33.27 33.93 33.1 33.68 1,590,946
04/14/2015 32.85 33.17 32.71 33.15 807,332
04/13/2015 32.63 33.27 32.5018 32.87 1,489,934
04/10/2015 32.41 32.69 32.23 32.63 1,038,437
04/09/2015 31.64 32.34 31.64 32.29 1,085,607
04/08/2015 31.59 31.815 31.37 31.65 1,155,640
04/07/2015 31.51 31.75 31.38 31.58 1,043,472
04/06/2015 30.98 31.72 30.925 31.53 1,627,659
04/02/2015 30.86 31.45 30.67 31.08 776,590
04/01/2015 30.79 31.04 30.66 30.9 1,200,033
03/31/2015 30.84 30.95 30.51 30.82 2,084,509
03/30/2015 30.76 31.06 30.45 30.96 1,336,920
03/27/2015 30.79 30.84 30.43 30.62 924,327
03/26/2015 30.84 31.07 30.7 30.79 760,214
03/25/2015 31.23 31.23 30.84 30.94 981,692
03/24/2015 31.19 31.19 30.861 31.07 1,366,049
03/23/2015 31.03 31.32 30.96 31.2 1,210,780
03/20/2015 30.49 31.14 30.41 31.09 2,502,534
03/19/2015 30.15 30.33 29.49 30.21 1,530,544
03/18/2015 29.51 30.545 29.41 30.39 1,575,124
03/17/2015 29.14 29.73 29.01 29.66 1,275,526
03/16/2015 29.13 29.34 28.76 29.33 1,405,508
03/13/2015 29.41 29.54 28.84 29.09 1,602,004
03/12/2015 29.43 29.88 29.29 29.58 1,041,520
03/11/2015 29.38 29.44 28.95 29.36 2,056,187
03/10/2015 28.78 29.45 28.61 29.35 1,911,730
03/09/2015 29.4 29.42 28.905 29.02 1,146,473
03/06/2015 29.23 29.85 29.135 29.37 2,089,123
03/05/2015 30.01 30.03 29.33 29.4 1,442,314
03/04/2015 30 30.12 29.78 30.05 1,756,763
03/03/2015 30.09 30.45 30.055 30.14 2,028,466
03/02/2015 29.97 30.26 29.82 30.23 2,289,632
02/27/2015 29.89 30.23 29.77 30.06 2,506,059
02/26/2015 29.93 30 29.69 29.9 1,364,358
02/25/2015 29.54 30.01 29.44 30 2,186,471
02/24/2015 29.04 29.58 28.94 29.42 1,875,855
02/23/2015 29.01 29.13 28.72 29 1,706,218
02/20/2015 28.34 29.18 28.3 29.15 2,041,534
02/19/2015 27.94 28.45 27.72 28.37 2,347,337
02/18/2015 27.81 28.54 27.7 28.18 2,892,904
02/17/2015 27.74 27.95 27.25 27.93 2,889,619
02/13/2015 27.2 27.81 27.08 27.79 2,126,074
02/12/2015 27.08 27.15 26.51 26.97 1,526,938
02/11/2015 26.99 27.16 26.52 26.99 1,187,843
02/10/2015 27 28.16 26.655 27.15 2,575,114
02/09/2015 27.47 27.89 27.38 27.57 1,518,922
02/06/2015 27.65 27.85 27.49 27.6 1,138,422
02/05/2015 27.26 27.67 27.17 27.49 679,211
02/04/2015 27.4 27.53 26.94 27.1 1,053,846
02/03/2015 26.69 27.68 26.62 27.62 1,824,830
02/02/2015 25.65 26.45 25.48 26.4 1,940,125
01/30/2015 25.74 25.86 25.2 25.42 1,946,445
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
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?