TipRanks
Go Ultimate55% OFF

Aecom (0H9N) Historical Prices

GB:0H9N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202664.2066.4762.9665.9065.90+5.05%1,1130.77
Oct 30, 202663.0764.3661.9162.7362.73-1.13%3850.27
Oct 29, 202661.3463.7961.3463.4563.45+2.47%1540.11
Oct 28, 202661.9162.5660.8561.9261.92+1.23%5930.41
Oct 27, 202660.7262.6260.2261.1761.17+0.84%3730.26
Oct 26, 202660.5162.0359.8260.6660.66+0.02%7290.51
Oct 23, 202661.7461.7458.8160.6560.65-0.36%2010.14
Oct 22, 202658.9660.8758.8060.8760.87+2.73%2030.14
Oct 21, 202657.2060.6957.2059.2559.25+0.75%7210.49
Oct 20, 202658.6459.1857.5258.8158.81+2.01%3970.27
Oct 19, 202659.5359.6857.6557.6557.65-2.82%3,2462.27
Oct 16, 202659.7959.9858.1859.3259.32+0.25%1,0410.74
Oct 15, 202658.5059.7057.7859.1759.17+2.09%1,7021.23
Oct 14, 202659.6759.9957.6157.9657.96-2.04%4250.31
Oct 13, 202658.0059.8658.0059.4859.17+0.43%3370.24
Oct 12, 202660.3260.6358.8859.2358.92-0.04%8710.63
Oct 09, 202660.3360.3358.3059.2558.94+0.63%6650.49
Oct 08, 202657.7759.0257.5858.8858.57+2.26%2720.20
Oct 07, 202659.2160.7956.3857.5857.28-5.06%5,9184.57
Oct 06, 202659.3061.0759.3060.6560.33+0.36%1,2280.96
Oct 05, 202661.2561.2559.0060.4360.12+1.80%5230.41
Oct 02, 202658.5261.2058.5259.3659.05-1.30%4,2303.47
Oct 01, 202659.8061.0058.7260.1459.83+1.15%7090.58
Sep 30, 202658.8659.9458.2759.4659.15+0.51%4000.33
Sep 29, 202658.5060.5958.4659.1658.85+0.32%1900.15
Sep 28, 202660.6361.6958.1458.9758.66-4.02%1,8651.54
Sep 25, 202659.5761.7558.3061.4461.12+2.40%1,2471.01
Sep 24, 202662.1562.2059.5360.0059.69-3.38%1,8041.50
Sep 23, 202662.5563.2661.9462.1061.78-0.93%9720.81
Sep 22, 202662.2464.2762.1262.6862.35-0.02%1790.15
Sep 21, 202662.0063.1061.9962.6962.36+0.77%6270.52
Sep 18, 202663.5965.2462.2162.2161.89-2.37%1300.11
Sep 17, 202664.7964.7962.4863.7263.39+0.27%700.06
Sep 16, 202663.5765.7263.3963.5563.22-2.61%1110.09
Sep 15, 202664.6365.5363.8365.2564.91+0.60%17,38418.14
Sep 14, 202664.1665.1163.3064.8664.52+1.33%4970.50
Sep 11, 202662.6564.2162.6564.0163.68+0.63%830.08
Sep 10, 202664.5264.8263.4463.6163.28-0.53%1160.11
Sep 09, 202668.1268.1263.3863.9563.62-3.14%1,0231.01
Sep 08, 202668.3768.3765.6066.0265.68-0.93%3990.40
Sep 07, 202666.6467.2665.9666.6466.29+0.00%00.00
Sep 04, 202666.0067.2665.9666.6466.29-0.30%1,5651.56
Sep 03, 202667.0067.8865.9766.8466.49+1.32%1880.19
Sep 02, 202666.2367.2165.4765.9765.63-0.45%9070.91
Sep 01, 202667.9568.4066.1866.2765.92-3.80%2910.29
Aug 31, 202669.4369.7967.7668.8968.53-1.28%9640.96
Aug 28, 202666.5070.4065.1469.7869.42+6.28%2,4532.51
Aug 27, 202666.1666.2564.4465.6665.32+0.23%6360.60
Aug 26, 202662.9465.5162.2065.5165.17+5.30%1,6061.54
Aug 25, 202664.0066.5062.0262.2161.89-3.77%9710.94