Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 73.85 74.41 73.37 74.09 505,531 -0.31(-0.42%)
Oct 28, 2022 73.04 74.62 73.02 74.40 396,121 +1.71(+2.36%)
Oct 27, 2022 72.34 73.50 72.21 72.69 426,348 +1.17(+1.64%)
Oct 26, 2022 71.84 72.51 71.23 71.52 481,865 +0.06(+0.08%)
Oct 25, 2022 70.53 71.69 70.50 71.46 660,638 +0.70(+0.99%)
Oct 24, 2022 70.72 71.44 69.92 70.76 618,648 +0.31(+0.43%)
Oct 21, 2022 68.83 70.54 68.36 70.46 636,124 +1.88(+2.74%)
Oct 20, 2022 70.86 71.54 68.18 68.58 610,061 -2.47(-3.48%)
Oct 19, 2022 70.34 71.10 69.94 71.05 527,109 +0.01(+0.01%)
Oct 18, 2022 70.75 71.75 70.43 71.04 685,404 +1.77(+2.56%)
Oct 17, 2022 67.99 69.40 67.98 69.26 751,757 +1.90(+2.82%)
Oct 14, 2022 69.82 70.14 67.00 67.37 918,172 -2.05(-2.95%)
Oct 13, 2022 67.85 69.74 67.18 69.41 1,191,491 +0.38(+0.56%)
Oct 12, 2022 71.35 71.35 68.96 69.03 847,912 -2.30(-3.23%)
Oct 11, 2022 70.47 72.03 70.01 71.33 811,180 +0.50(+0.71%)
Oct 10, 2022 70.96 71.85 70.46 70.83 388,432 -0.12(-0.17%)
Oct 07, 2022 71.57 71.87 70.24 70.95 442,505 -1.03(-1.44%)
Oct 06, 2022 71.30 72.25 71.30 71.98 464,851 +0.50(+0.70%)
Oct 05, 2022 70.69 71.84 70.51 71.48 435,027 -0.23(-0.32%)
Oct 04, 2022 70.10 71.71 70.09 71.71 500,441 +2.73(+3.95%)
Oct 03, 2022 68.20 69.44 67.48 68.98 493,872 +1.84(+2.74%)
Sep 30, 2022 67.02 68.99 66.68 67.14 834,175 +0.25(+0.37%)
Sep 29, 2022 67.48 67.80 65.28 66.90 740,665 -1.55(-2.27%)
Sep 28, 2022 66.87 69.01 66.77 68.45 674,711 +2.29(+3.46%)
Sep 27, 2022 67.19 67.62 65.64 66.16 751,176 -0.27(-0.41%)
Sep 26, 2022 66.76 67.76 66.19 66.44 820,991 -0.74(-1.10%)
Sep 23, 2022 68.38 68.41 66.44 67.17 575,843 -2.04(-2.95%)
Sep 22, 2022 69.62 69.93 69.06 69.21 720,487 -0.55(-0.79%)
Sep 21, 2022 71.15 72.20 69.72 69.76 615,651 -0.68(-0.96%)
Sep 20, 2022 71.01 71.19 70.06 70.44 578,985 -0.67(-0.94%)
Sep 19, 2022 69.44 71.28 69.34 71.11 547,049 +1.13(+1.61%)
Sep 16, 2022 69.47 70.14 68.74 69.98 2,366,502 -0.21(-0.29%)
Sep 15, 2022 69.31 70.28 68.87 70.19 807,012 +0.25(+0.35%)
Sep 14, 2022 70.75 70.75 68.70 69.94 845,150 -0.75(-1.06%)
Sep 13, 2022 71.95 72.34 70.53 70.69 853,069 -3.09(-4.19%)
Sep 12, 2022 74.17 74.33 73.12 73.78 490,020 +0.00(+0.00%)
Sep 09, 2022 73.16 73.88 72.86 73.78 353,876 +1.06(+1.46%)
Sep 08, 2022 72.07 72.80 71.56 72.72 676,581 +0.24(+0.33%)
Sep 07, 2022 70.61 72.50 70.52 72.49 426,427 +1.77(+2.50%)
Sep 06, 2022 70.27 70.79 69.45 70.72 536,286 +0.33(+0.47%)
Sep 02, 2022 71.17 72.30 70.05 70.38 470,808 -0.06(-0.08%)
Sep 01, 2022 71.49 71.85 69.60 70.44 556,083 -1.39(-1.94%)
Aug 31, 2022 72.08 72.46 71.45 71.84 446,320 +0.01(+0.01%)
Aug 30, 2022 73.84 73.84 71.68 71.83 505,072 -1.97(-2.67%)
Aug 29, 2022 73.78 74.23 73.36 73.80 446,420 -0.55(-0.74%)
Aug 26, 2022 76.75 76.75 74.33 74.35 364,078 -1.99(-2.61%)
Aug 25, 2022 75.23 76.40 74.90 76.34 409,423 +1.47(+1.97%)
Aug 24, 2022 74.48 74.99 74.20 74.87 378,443 +0.67(+0.90%)
Aug 23, 2022 74.08 74.68 73.48 74.20 332,126 +0.70(+0.95%)
Aug 22, 2022 73.92 74.24 73.41 73.51 411,588 -1.61(-2.14%)
Aug 19, 2022 75.50 75.50 74.79 75.12 321,053 -0.95(-1.25%)
Aug 18, 2022 76.15 76.60 75.76 76.07 396,508 +0.07(+0.09%)
Aug 17, 2022 75.01 76.07 74.84 76.00 416,714 +0.39(+0.52%)
Aug 16, 2022 75.33 75.99 75.29 75.61 408,802 +0.10(+0.13%)
Aug 15, 2022 74.73 75.83 74.50 75.51 424,036 +0.31(+0.42%)
Aug 12, 2022 74.16 75.21 73.83 75.20 712,429 +1.59(+2.16%)
Aug 11, 2022 73.58 74.33 73.39 73.60 542,682 +0.23(+0.31%)
Aug 10, 2022 72.86 73.84 72.83 73.38 1,016,826 +1.81(+2.52%)
Aug 09, 2022 71.39 73.44 70.99 71.57 1,575,964 +1.87(+2.68%)
Aug 08, 2022 70.29 71.29 69.06 69.71 983,731 -0.58(-0.82%)
Aug 05, 2022 69.56 71.01 69.49 70.29 644,752 +0.08(+0.11%)
Aug 04, 2022 70.20 70.75 69.31 70.21 668,960 -0.03(-0.04%)
Aug 03, 2022 70.71 70.71 69.96 70.24 510,556 +0.06(+0.08%)
Aug 02, 2022 70.43 70.80 69.52 70.18 510,997 -0.30(-0.43%)
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.