Aecom Technology Corp (NY: ACM )

83.26 -0.84 (-1.00%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 62.93 65.29 62.77 64.93 612,852 +1.06(+1.65%)
Jun 29, 2022 65.16 65.35 63.47 63.88 420,993 -1.09(-1.67%)
Jun 28, 2022 66.91 67.38 64.91 64.96 444,038 -1.39(-2.10%)
Jun 27, 2022 66.78 67.09 65.93 66.36 490,433 -0.24(-0.36%)
Jun 24, 2022 64.72 66.75 64.72 66.59 1,451,521 +2.52(+3.93%)
Jun 23, 2022 64.31 64.39 63.23 64.08 1,018,018 -0.01(-0.02%)
Jun 22, 2022 62.48 64.61 62.48 64.09 1,070,206 +0.48(+0.75%)
Jun 21, 2022 62.48 64.24 62.15 63.61 848,765 +1.84(+2.98%)
Jun 17, 2022 61.49 62.87 61.03 61.77 1,017,648 +0.78(+1.27%)
Jun 16, 2022 62.91 62.91 60.47 60.99 855,480 -3.19(-4.96%)
Jun 15, 2022 64.42 65.05 62.99 64.18 584,075 +0.47(+0.73%)
Jun 14, 2022 64.15 64.71 62.96 63.71 683,182 -0.83(-1.28%)
Jun 13, 2022 65.38 65.88 64.15 64.53 699,455 -2.77(-4.11%)
Jun 10, 2022 67.80 68.39 66.79 67.30 393,860 -1.82(-2.64%)
Jun 09, 2022 70.04 70.46 69.08 69.12 315,368 -1.45(-2.06%)
Jun 08, 2022 71.99 71.99 70.32 70.58 427,494 -1.16(-1.62%)
Jun 07, 2022 70.19 71.75 69.69 71.74 1,060,215 +1.27(+1.81%)
Jun 06, 2022 70.69 71.64 70.42 70.47 639,601 +0.44(+0.63%)
Jun 03, 2022 70.06 70.20 69.15 70.03 485,931 -0.35(-0.50%)
Jun 02, 2022 69.65 70.40 69.13 70.38 897,237 +1.02(+1.46%)
Jun 01, 2022 69.99 70.45 68.38 69.36 606,559 -0.18(-0.26%)
May 31, 2022 70.68 70.71 69.36 69.54 761,552 -1.42(-2.01%)
May 27, 2022 69.59 70.98 69.59 70.97 552,708 +1.68(+2.43%)
May 26, 2022 68.67 69.64 68.52 69.28 415,811 +1.01(+1.47%)
May 25, 2022 67.92 68.90 67.41 68.28 380,917 +0.44(+0.65%)
May 24, 2022 68.39 68.57 66.74 67.84 411,985 -0.87(-1.26%)
May 23, 2022 68.08 69.08 67.66 68.71 755,804 +1.35(+2.01%)
May 20, 2022 68.10 68.50 65.83 67.35 621,358 -0.24(-0.35%)
May 19, 2022 65.48 68.21 65.48 67.59 770,247 +1.61(+2.44%)
May 18, 2022 67.87 69.79 65.91 65.98 907,542 -2.17(-3.18%)
May 17, 2022 67.49 68.48 67.18 68.15 668,958 +1.07(+1.59%)
May 16, 2022 66.29 68.31 65.76 67.08 761,581 +0.83(+1.25%)
May 13, 2022 65.82 67.10 65.82 66.26 789,442 +1.30(+2.01%)
May 12, 2022 64.64 65.81 64.10 64.95 829,909 -0.34(-0.52%)
May 11, 2022 65.00 67.85 65.00 65.29 891,555 -0.23(-0.35%)
May 10, 2022 64.97 66.45 63.88 65.52 1,121,815 +0.05(+0.08%)
May 09, 2022 69.29 70.95 65.15 65.47 1,088,108 -5.39(-7.60%)
May 06, 2022 70.75 71.00 69.19 70.86 1,052,208 -0.42(-0.59%)
May 05, 2022 72.68 72.82 70.50 71.27 786,886 -1.19(-1.65%)
May 04, 2022 70.98 72.62 70.15 72.47 1,236,918 +1.98(+2.81%)
May 03, 2022 70.01 71.08 69.60 70.49 744,220 +0.40(+0.57%)
May 02, 2022 70.08 70.80 68.42 70.09 623,645 -0.16(-0.23%)
Apr 29, 2022 70.86 72.05 70.05 70.25 505,811 -1.18(-1.66%)
Apr 28, 2022 71.57 72.03 70.19 71.43 693,217 +0.16(+0.22%)
Apr 27, 2022 71.38 72.08 70.61 71.27 574,545 +0.42(+0.59%)
Apr 26, 2022 71.74 72.38 70.84 70.86 745,581 -1.07(-1.48%)
Apr 25, 2022 71.63 71.99 70.12 71.92 583,132 -0.34(-0.47%)
Apr 22, 2022 75.64 75.71 72.20 72.26 1,184,186 -3.74(-4.93%)
Apr 21, 2022 78.63 78.84 75.72 76.00 435,427 -1.70(-2.19%)
Apr 20, 2022 78.44 79.20 77.47 77.71 1,007,076 -0.29(-0.37%)
Apr 19, 2022 77.19 78.39 77.07 77.99 354,815 +1.18(+1.54%)
Apr 18, 2022 75.59 77.29 75.38 76.81 502,055 +0.87(+1.14%)
Apr 14, 2022 75.81 76.56 75.54 75.94 386,605 +0.49(+0.65%)
Apr 13, 2022 74.69 75.50 74.04 75.46 1,134,002 +0.24(+0.32%)
Apr 12, 2022 74.95 76.69 74.73 75.22 1,155,251 +0.91(+1.22%)
Apr 11, 2022 74.99 75.27 74.14 74.31 541,038 -0.88(-1.17%)
Apr 08, 2022 75.93 76.14 74.94 75.19 641,011 -0.49(-0.64%)
Apr 07, 2022 73.21 76.25 73.10 75.67 1,608,951 +1.63(+2.21%)
Apr 06, 2022 74.17 74.75 73.36 74.04 709,717 -0.97(-1.29%)
Apr 05, 2022 75.14 76.12 74.56 75.01 696,656 -0.40(-0.53%)
Apr 04, 2022 76.92 77.27 75.18 75.41 720,819 -1.70(-2.20%)
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.