Skip to main content

Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 70.98 71.42 70.78 71.06 552,574 +0.01(+0.01%)
Jul 28, 2022 70.07 71.32 69.40 71.05 488,579 +1.98(+2.87%)
Jul 27, 2022 68.48 69.60 68.26 69.06 480,191 +0.70(+1.02%)
Jul 26, 2022 67.72 68.77 67.50 68.36 571,326 +0.59(+0.87%)
Jul 25, 2022 66.19 67.95 65.74 67.77 431,570 +1.20(+1.81%)
Jul 22, 2022 67.28 67.87 66.30 66.57 771,313 -0.59(-0.88%)
Jul 21, 2022 65.63 67.17 65.63 67.16 496,079 +0.82(+1.23%)
Jul 20, 2022 65.65 66.67 65.08 66.34 561,086 +0.77(+1.17%)
Jul 19, 2022 63.19 65.64 63.19 65.57 439,204 +3.18(+5.09%)
Jul 18, 2022 63.48 63.97 62.20 62.39 369,833 -0.73(-1.16%)
Jul 15, 2022 62.86 63.45 61.78 63.12 325,835 +1.03(+1.65%)
Jul 14, 2022 61.70 62.16 61.15 62.10 340,596 -0.87(-1.38%)
Jul 13, 2022 62.29 63.42 61.87 62.97 639,001 -0.27(-0.42%)
Jul 12, 2022 63.89 64.74 62.95 63.23 547,335 -1.01(-1.57%)
Jul 11, 2022 63.85 64.46 63.28 64.24 444,086 -0.02(-0.03%)
Jul 08, 2022 64.69 65.02 63.85 64.26 361,767 -0.27(-0.41%)
Jul 07, 2022 63.38 64.81 63.26 64.53 696,912 +1.88(+2.99%)
Jul 06, 2022 62.50 63.33 61.30 62.65 849,329 -0.28(-0.44%)
Jul 05, 2022 63.38 63.52 61.24 62.93 645,382 -1.66(-2.57%)
Jul 01, 2022 63.82 64.89 62.68 64.58 633,061 +0.36(+0.57%)
Jun 30, 2022 62.24 64.57 62.08 64.22 619,646 +1.04(+1.65%)
Jun 29, 2022 64.45 64.63 62.77 63.18 425,661 -1.07(-1.67%)
Jun 28, 2022 66.18 66.64 64.20 64.25 448,961 -1.38(-2.10%)
Jun 27, 2022 66.05 66.36 65.20 65.63 495,870 -0.24(-0.36%)
Jun 24, 2022 64.01 66.02 64.01 65.86 1,467,613 +2.49(+3.93%)
Jun 23, 2022 63.61 63.69 62.54 63.37 1,029,304 -0.01(-0.02%)
Jun 22, 2022 61.80 63.90 61.80 63.38 1,082,071 +0.47(+0.75%)
Jun 21, 2022 61.80 63.54 61.47 62.91 858,175 +1.82(+2.98%)
Jun 17, 2022 60.81 62.18 60.36 61.09 1,028,930 +0.77(+1.27%)
Jun 16, 2022 62.22 62.22 59.81 60.32 864,964 -3.15(-4.96%)
Jun 15, 2022 63.72 64.34 62.30 63.47 590,550 +0.46(+0.73%)
Jun 14, 2022 63.44 64.00 62.27 63.01 690,756 -0.82(-1.28%)
Jun 13, 2022 64.66 65.16 63.44 63.83 707,210 -2.74(-4.11%)
Jun 10, 2022 67.06 67.64 66.06 66.56 398,227 -1.80(-2.64%)
Jun 09, 2022 69.27 69.68 68.33 68.37 318,864 -1.44(-2.06%)
Jun 08, 2022 71.20 71.20 69.55 69.80 432,233 -1.15(-1.62%)
Jun 07, 2022 69.42 70.96 68.93 70.95 1,071,969 +1.26(+1.81%)
Jun 06, 2022 69.91 70.85 69.65 69.69 646,692 +0.43(+0.63%)
Jun 03, 2022 69.29 69.43 68.39 69.26 491,319 -0.34(-0.50%)
Jun 02, 2022 68.89 69.63 68.38 69.61 907,185 +1.00(+1.46%)
Jun 01, 2022 69.22 69.67 67.63 68.60 613,284 -0.18(-0.26%)
May 31, 2022 69.90 69.93 68.60 68.78 769,995 -1.41(-2.01%)
May 27, 2022 68.83 70.20 68.83 70.19 558,836 +1.66(+2.43%)
May 26, 2022 67.91 68.88 67.76 68.52 420,421 +0.99(+1.47%)
May 25, 2022 67.17 68.15 66.67 67.53 385,140 +0.43(+0.65%)
May 24, 2022 67.64 67.81 66.01 67.10 416,553 -0.86(-1.26%)
May 23, 2022 67.33 68.33 66.92 67.95 764,184 +1.34(+2.01%)
May 20, 2022 67.35 67.75 65.11 66.61 628,247 -0.24(-0.35%)
May 19, 2022 64.76 67.46 64.76 66.85 778,787 +1.60(+2.44%)
May 18, 2022 67.12 69.02 65.18 65.25 917,603 -2.15(-3.18%)
May 17, 2022 66.75 67.73 66.45 67.40 676,374 +1.05(+1.59%)
May 16, 2022 65.56 67.56 65.04 66.35 770,024 +0.82(+1.25%)
May 13, 2022 65.10 66.37 65.10 65.53 798,194 +1.29(+2.01%)
May 12, 2022 63.93 65.09 63.39 64.24 839,110 -0.33(-0.52%)
May 11, 2022 64.29 67.11 64.29 64.57 901,439 -0.23(-0.35%)
May 10, 2022 64.26 65.72 63.18 64.80 1,134,252 +0.05(+0.08%)
May 09, 2022 68.53 70.17 64.44 64.75 1,100,172 -5.33(-7.60%)
May 06, 2022 69.97 70.22 68.43 70.08 1,063,873 -0.41(-0.59%)
May 05, 2022 71.88 72.02 69.72 70.49 795,610 -1.18(-1.65%)
May 04, 2022 70.20 71.82 69.38 71.67 1,250,631 +1.96(+2.81%)
May 03, 2022 69.24 70.31 68.84 69.71 752,471 +0.39(+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.