Skip to main content

Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.30 29.58 28.57 28.58 1,180,973 -0.32(-1.12%)
Oct 30, 2018 29.21 29.30 28.67 28.90 1,669,062 -0.29(-1.01%)
Oct 29, 2018 30.05 30.16 28.82 29.20 985,403 -0.35(-1.19%)
Oct 26, 2018 29.34 29.94 28.84 29.55 962,670 -0.26(-0.89%)
Oct 25, 2018 29.71 30.04 29.41 29.82 723,039 +0.42(+1.43%)
Oct 24, 2018 30.40 30.67 29.37 29.39 1,190,259 -1.00(-3.29%)
Oct 23, 2018 30.09 30.72 29.86 30.40 920,775 -0.06(-0.19%)
Oct 22, 2018 30.74 31.01 30.41 30.45 802,363 -0.09(-0.29%)
Oct 19, 2018 30.44 30.87 30.41 30.54 640,386 +0.08(+0.26%)
Oct 18, 2018 30.81 30.99 30.30 30.46 662,173 -0.48(-1.55%)
Oct 17, 2018 30.94 31.11 30.52 30.94 823,014 -0.11(-0.35%)
Oct 16, 2018 30.43 31.09 30.34 31.05 764,875 +0.74(+2.43%)
Oct 15, 2018 30.17 30.53 30.03 30.32 610,706 +0.16(+0.52%)
Oct 12, 2018 30.41 30.66 29.79 30.16 1,259,260 -0.04(-0.13%)
Oct 11, 2018 30.81 30.98 30.20 30.20 1,308,685 -1.12(-3.57%)
Oct 10, 2018 31.68 31.80 31.24 31.32 1,175,789 -0.42(-1.33%)
Oct 09, 2018 31.78 32.05 31.69 31.74 572,036 -0.08(-0.25%)
Oct 08, 2018 31.61 31.92 31.53 31.82 584,331 -0.02(-0.06%)
Oct 05, 2018 32.03 32.16 31.79 31.84 945,031 -0.26(-0.82%)
Oct 04, 2018 31.98 32.25 31.79 32.10 593,059 -0.04(-0.12%)
Oct 03, 2018 32.35 32.40 31.92 32.14 915,835 -0.07(-0.21%)
Oct 02, 2018 32.05 32.43 32.01 32.21 602,534 +0.06(+0.18%)
Oct 01, 2018 32.12 32.47 32.03 32.15 530,026 +0.12(+0.37%)
Sep 28, 2018 31.95 32.26 31.92 32.03 656,393 +0.04(+0.12%)
Sep 27, 2018 31.88 32.14 31.75 31.99 535,841 +0.11(+0.34%)
Sep 26, 2018 32.06 32.27 31.82 31.89 744,262 -0.20(-0.61%)
Sep 25, 2018 32.21 32.41 31.87 32.08 808,247 -0.13(-0.40%)
Sep 24, 2018 32.35 32.38 32.01 32.21 571,943 -0.19(-0.58%)
Sep 21, 2018 32.40 32.76 32.34 32.40 1,102,655 +0.02(+0.06%)
Sep 20, 2018 32.24 32.71 32.23 32.38 658,412 +0.26(+0.82%)
Sep 19, 2018 31.95 32.50 31.95 32.11 413,174 +0.09(+0.28%)
Sep 18, 2018 31.96 32.15 31.72 32.02 602,022 +0.06(+0.18%)
Sep 17, 2018 31.87 32.21 31.80 31.96 576,409 +0.15(+0.46%)
Sep 14, 2018 31.62 32.01 31.55 31.82 1,263,644 +0.13(+0.40%)
Sep 13, 2018 31.75 32.08 31.57 31.69 1,082,719 +0.08(+0.25%)
Sep 12, 2018 31.59 31.66 31.30 31.61 1,106,379 -0.01(-0.03%)
Sep 11, 2018 31.99 32.14 31.40 31.62 988,418 -0.50(-1.56%)
Sep 10, 2018 32.35 32.44 32.04 32.12 978,151 -0.04(-0.12%)
Sep 07, 2018 32.26 32.39 31.95 32.16 541,998 -0.23(-0.70%)
Sep 06, 2018 32.65 32.96 32.39 32.39 616,324 -0.24(-0.72%)
Sep 05, 2018 32.24 32.66 32.16 32.62 866,137 +0.25(+0.79%)
Sep 04, 2018 32.87 32.97 31.98 32.37 737,331 -0.63(-1.90%)
Aug 31, 2018 32.99 32.99 32.99 0 +0.09(+0.27%)
Aug 30, 2018 33.29 33.40 32.68 32.91 630,828 -0.37(-1.12%)
Aug 29, 2018 33.02 33.34 32.85 33.28 560,058 +0.27(+0.83%)
Aug 28, 2018 32.96 33.24 32.81 33.00 644,121 +0.08(+0.24%)
Aug 27, 2018 33.03 33.47 32.76 32.93 840,541 +0.05(+0.15%)
Aug 24, 2018 32.90 33.02 32.63 32.88 904,351 +0.03(+0.09%)
Aug 23, 2018 32.96 33.04 32.71 32.85 681,349 -0.14(-0.42%)
Aug 22, 2018 32.90 33.20 32.76 32.98 445,241 +0.11(+0.33%)
Aug 21, 2018 32.67 33.09 32.67 32.88 525,336 +0.38(+1.18%)
Aug 20, 2018 32.32 32.59 32.18 32.49 999,629 +0.22(+0.67%)
Aug 17, 2018 32.09 32.41 32.01 32.28 685,961 +0.23(+0.70%)
Aug 16, 2018 31.55 32.26 31.51 32.05 810,182 +0.55(+1.74%)
Aug 15, 2018 31.69 31.84 31.31 31.50 1,242,732 -0.79(-2.46%)
Aug 14, 2018 32.05 32.46 31.93 32.30 876,381 +0.26(+0.83%)
Aug 13, 2018 32.96 32.96 31.95 32.03 935,131 -0.95(-2.88%)
Aug 10, 2018 32.70 33.17 32.59 32.98 1,356,730 -0.10(-0.30%)
Aug 09, 2018 33.37 33.52 32.86 33.08 748,066 -0.20(-0.59%)
Aug 08, 2018 32.50 33.41 32.35 33.28 964,120 +0.77(+2.35%)
Aug 07, 2018 33.78 34.33 32.35 32.51 1,942,412 -1.14(-3.38%)
Aug 06, 2018 33.33 33.94 33.33 33.65 798,460 +0.66(+1.99%)
Aug 03, 2018 32.97 33.55 32.88 32.99 436,780 +0.07(+0.21%)
Aug 02, 2018 32.41 33.05 32.35 32.93 498,754 +0.19(+0.57%)
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.