AECOM Historical Data - ACM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
AECOM (ACM)
AECOM (ACM) Historical

AECOM (ACM)

94.01

0.13

(0.14%)

Closed April 24 4:00PM

Delayed by 15 minutes

94.01

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.08	1.16216507048	92.93	94.655	92.57	589409	93.48989175	CS
4	-3.27	-3.36143092105	97.28	98.72	92.21	593771	95.17343477	CS
12	5.4	6.09412030245	88.61	98.72	85.472	749299	92.16294395	CS
26	18.17	23.9583333333	75.84	98.72	74.4	743989	89.76666307	CS
52	11.88	14.4648727627	82.13	98.72	74.4	760351	86.45685267	CS
156	26.03	38.2906737276	67.98	98.72	58.36	777360	77.81019042	CS
260	60.41	179.791666667	33.6	98.72	21.76	1011949	58.33475103	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	94.01	0.13	0.14	93.86	94.655	93.49	577149
1713912000	93.88	1.23	1.33	93.25	94.64	92.57	783418
1713825600	92.65	-0.7	-0.75	94.16	94.17	92.62	454662
1713566400	93.35	0.11	0.12	93.25	93.66	92.76	535455
1713480000	93.24	0.71	0.77	92.93	94.05	92.62	596359
1713393600	92.53	-1.39	-1.48	94.14	94.31	92.21	731038
1713307200	93.92	0.23	0.25	92.955	94.3	92.5801	764555
1713220800	93.69	0.08	0.09	94.89	95.28	93.12	1154022
1712961600	93.61	-1.89	-1.98	95.1	95.44	93.2295	381874
1712875200	95.5	0.53	0.56	95	95.93	94.375	342943
1712788800	94.97	-1.17	-1.22	94.86	96.09	94.66	389467
1712702400	96.14	-1.57	-1.61	98.01	98.34	95.94	490297
1712616000	97.71	0.32	0.33	98	98.17	97.35	420051
1712356800	97.39	0.32	0.33	97.17	97.8	96.82	561449
1712270400	97.07	-0.71	-0.73	98.57	98.65	96.545	627945
1712184000	97.78	0.78	0.80	96.81	97.96	96.62	569682
1712097600	97	-0.74	-0.76	97.155	97.37	96.5365	514568
1712011200	97.74	-0.34	-0.35	98	98.69	97.22	509825
1711665600	98.08	0.77	0.79	97.28	98.72	97.09	830867
1711579200	97.31	0.45	0.46	97.56	97.75	96.53	539113
1711492800	96.86	1.01	1.05	96.21	97.355	96.11	683040
1711406400	95.85	-1.76	-1.80	97.71	97.9699	95.4	1440545
1711147200	97.61	-0.79	-0.80	98.37	98.64	97.225	694655
1711060800	98.4	2.79	2.92	96.67	98.47	96.13	1178903
1710974400	95.61	1.95	2.08	93.63	95.93	93.63	1238612
1710888000	93.66	2.07	2.26	91.77	93.775	91.3	998356
1710801600	91.59	0.01	0.01	91.54	92.74	91.29	909556
1710542400	91.58	0.73	0.80	90.37	91.9	90.37	2152165
1710456000	90.85	-0.59	-0.65	91.81	92.29	90.09	699501
1710369600	91.44	-0.45	-0.49	91.61	92.23	91.19	502434
1710283200	91.89	0.54	0.59	91.27	92	90.76	546287
1710196800	91.35	-0.38	-0.41	91.3	91.68	89.96	532068
1709941200	91.73	1.12	1.24	91.01	91.938	90.8413	720217
1709854800	90.61	1.17	1.31	89.74	91.1	89.6175	678233
1709768400	89.44	0.87	0.98	89.12	89.89	88.93	620070
1709682000	88.57	-1.24	-1.38	89.46	89.828	88.28	599777
1709595600	89.81	0.43	0.48	89.54	89.97	89.165	533987
1709336400	89.38	0.55	0.62	88.9	89.65	88.63	551728
1709250000	88.83	-0.38	-0.43	89.42	90.04	88.455	1423491
1709163600	89.21	-0.19	-0.21	89.33	89.96	89	529899
1709077200	89.4	-0.07	-0.08	89.9	90.36	89.09	478855
1708990800	89.47	-0.06	-0.07	89.4	90.23	89.056	366192
1708731600	89.53	0.3	0.34	89.25	89.71	88.31	541216
1708645200	89.23	1.12	1.27	88.79	89.8199	88.3848	409464
1708558800	88.11	0.26	0.30	87.98	88.43	87.46	549845
1708472400	87.85	-1.34	-1.50	88.45	88.54	87.08	740705
1708126800	89.19	-1.51	-1.66	90.49	90.8699	89.14	574203
1708040400	90.7	0.86	0.96	90.36	91	90.03	514304
1707954000	89.84	1.03	1.16	89.53	89.85	88.9	472384
1707867600	88.81	-1.36	-1.51	89.165	90.44	88.375	707978
1707781200	90.17	0.63	0.70	89.57	90.25	89.4104	636845
1707522000	89.54	1.05	1.19	88.52	89.55	88.52	600265
1707435600	88.49	1.16	1.33	87.34	88.86	87.14	929649
1707349200	87.33	-1.26	-1.42	89.36	89.48	86.77	1138766
1707262800	88.59	-0.16	-0.18	88.87	89.97	85.472	1589947
1707176400	88.75	-1.49	-1.65	88.86	89.5499	88.07	975533
1706917200	90.24	0.51	0.57	89.32	90.94	88.7475	1122197
1706830800	89.73	1.54	1.75	88.61	89.9736	88.33	2019082
1706744400	88.19	-1.51	-1.68	89.88	89.88	88.14	814452
1706658000	89.7	0.08	0.09	89.41	89.92	88.66	916378
1706571600	89.62	0.26	0.29	89.16	89.795	88.83	622714
1706312400	89.36	0.61	0.69	89.01	89.505	88.81	409581
1706226000	88.75	0.58	0.66	89.07	89.4381	88.23	422639

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions