Skip to main content

Aecom Technology Corp (NY: ACM )

97.77 +0.23 (+0.24%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 66.04 67.65 67.60 932,144 +0.85(+1.27%)
Jan 28, 2022 65.14 66.77 63.87 66.75 587,163 +1.49(+2.28%)
Jan 27, 2022 66.75 67.80 64.88 65.26 669,206 -1.23(-1.85%)
Jan 26, 2022 66.18 67.79 65.56 66.50 833,614 +0.82(+1.25%)
Jan 25, 2022 67.73 67.73 64.98 65.67 1,104,404 -3.15(-4.58%)
Jan 24, 2022 66.15 69.12 65.31 68.82 740,665 +1.11(+1.63%)
Jan 21, 2022 68.94 70.12 67.51 67.72 899,295 -1.41(-2.04%)
Jan 20, 2022 69.87 71.49 69.06 69.13 489,789 -0.52(-0.74%)
Jan 19, 2022 71.02 71.36 69.64 69.64 442,705 -1.41(-1.98%)
Jan 18, 2022 71.10 71.45 69.59 71.05 835,988 -1.17(-1.62%)
Jan 14, 2022 72.23 0 -0.65(-0.89%)
Jan 13, 2022 73.10 73.91 72.56 72.87 415,487 -0.17(-0.23%)
Jan 12, 2022 73.70 74.19 72.77 73.04 360,612 -0.45(-0.61%)
Jan 11, 2022 72.37 73.53 71.21 73.49 464,173 +0.91(+1.25%)
Jan 10, 2022 72.56 72.66 70.97 72.58 661,372 -0.26(-0.36%)
Jan 07, 2022 73.85 74.22 72.79 72.84 565,710 -1.25(-1.69%)
Jan 06, 2022 74.06 74.88 73.71 74.09 545,977 -0.03(-0.04%)
Jan 05, 2022 76.19 76.77 74.09 74.12 577,873 -2.02(-2.66%)
Jan 04, 2022 76.14 76.88 75.65 76.15 755,994 +0.66(+0.87%)
Jan 03, 2022 75.53 76.33 74.60 75.49 408,929 +0.00(+0.00%)
Dec 31, 2021 74.91 75.76 74.44 75.49 386,062 +0.48(+0.64%)
Dec 30, 2021 75.62 76.45 74.98 75.01 438,419 -0.17(-0.22%)
Dec 29, 2021 75.00 75.57 74.68 75.18 814,951 +0.29(+0.39%)
Dec 28, 2021 74.51 75.13 74.51 74.89 287,463 +0.33(+0.45%)
Dec 27, 2021 74.19 74.65 73.69 74.55 396,138 +0.52(+0.70%)
Dec 23, 2021 73.26 74.87 73.26 74.04 611,373 +0.80(+1.09%)
Dec 22, 2021 72.50 73.33 72.20 73.24 443,670 +0.97(+1.34%)
Dec 21, 2021 71.00 72.32 70.66 72.27 637,299 +1.60(+2.26%)
Dec 20, 2021 70.49 70.86 69.20 70.67 1,117,926 -0.97(-1.35%)
Dec 17, 2021 71.37 73.41 70.49 71.64 1,986,680 -0.77(-1.06%)
Dec 16, 2021 73.22 74.22 72.28 72.41 1,140,150 -0.50(-0.68%)
Dec 15, 2021 71.34 73.24 71.34 72.91 1,627,404 +1.39(+1.94%)
Dec 14, 2021 71.41 72.29 71.17 71.52 804,586 -0.18(-0.24%)
Dec 13, 2021 72.25 72.60 71.03 71.69 1,009,468 +0.43(+0.60%)
Dec 10, 2021 71.57 71.87 70.55 71.27 809,960 +0.02(+0.03%)
Dec 09, 2021 71.80 72.64 71.21 71.25 887,036 -1.09(-1.51%)
Dec 08, 2021 71.17 72.37 71.00 72.34 692,486 +1.21(+1.70%)
Dec 07, 2021 71.25 71.87 70.91 71.13 626,192 +1.07(+1.53%)
Dec 06, 2021 68.89 71.06 68.64 70.06 1,162,811 +2.06(+3.03%)
Dec 03, 2021 68.44 68.72 66.93 68.00 790,183 -0.43(-0.63%)
Dec 02, 2021 66.41 68.80 66.37 68.43 750,461 +2.41(+3.65%)
Dec 01, 2021 68.97 69.66 65.99 66.01 1,009,168 -1.27(-1.89%)
Nov 30, 2021 69.98 70.67 67.25 67.28 1,741,971 -3.28(-4.65%)
Nov 29, 2021 70.92 71.97 70.52 70.56 912,109 +0.18(+0.25%)
Nov 26, 2021 70.69 72.09 70.08 70.39 952,525 -2.93(-3.99%)
Nov 24, 2021 73.07 74.12 72.92 73.31 801,271 +0.36(+0.49%)
Nov 23, 2021 71.45 73.20 71.32 72.95 1,446,366 +1.37(+1.91%)
Nov 22, 2021 71.71 72.55 71.29 71.59 1,372,879 +0.31(+0.44%)
Nov 19, 2021 70.88 71.30 70.54 71.28 1,126,857 +0.28(+0.40%)
Nov 18, 2021 70.98 71.18 70.88 70.99 1,055,237 +0.27(+0.39%)
Nov 17, 2021 71.35 72.21 70.57 70.72 1,329,533 -0.76(-1.06%)
Nov 16, 2021 72.79 73.08 70.89 71.48 1,008,972 +0.57(+0.80%)
Nov 15, 2021 71.73 72.09 69.37 70.91 1,998,789 +1.84(+2.67%)
Nov 12, 2021 69.43 69.49 68.28 69.07 1,072,424 +0.12(+0.17%)
Nov 11, 2021 68.91 69.78 68.74 68.95 708,295 +0.03(+0.04%)
Nov 10, 2021 69.30 68.92 740,886 -0.68(-0.98%)
Nov 09, 2021 69.73 70.10 68.83 69.61 702,035 +0.33(+0.48%)
Nov 08, 2021 70.56 70.88 68.66 69.27 1,490,438 +1.02(+1.49%)
Nov 05, 2021 67.40 68.86 67.18 68.26 1,092,128 +1.65(+2.48%)
Nov 04, 2021 66.76 67.16 66.18 66.61 609,038 +0.14(+0.21%)
Nov 03, 2021 66.48 66.56 65.27 66.47 828,523 -0.20(-0.29%)
Nov 02, 2021 67.92 67.92 66.41 66.67 773,695 -1.03(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.