Skip to main content

Aecom Technology Corp (NY: ACM )

97.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 81.87 84.25 81.67 84.07 779,522 +2.36(+2.89%)
Nov 29, 2022 81.42 82.73 81.11 81.70 421,607 +0.12(+0.15%)
Nov 28, 2022 82.50 82.98 81.43 81.59 499,859 -1.59(-1.91%)
Nov 25, 2022 83.06 83.61 82.81 83.18 238,408 +0.21(+0.25%)
Nov 23, 2022 82.74 83.90 82.65 82.97 825,904 +0.20(+0.24%)
Nov 22, 2022 81.23 83.34 81.23 82.77 1,284,901 +2.01(+2.49%)
Nov 21, 2022 78.72 81.03 78.42 80.76 940,462 +1.77(+2.24%)
Nov 18, 2022 79.12 79.51 78.23 78.99 810,596 +1.19(+1.53%)
Nov 17, 2022 77.38 78.08 77.13 77.81 544,287 -0.64(-0.82%)
Nov 16, 2022 78.74 79.01 77.60 78.45 743,420 -0.48(-0.61%)
Nov 15, 2022 78.74 80.19 77.57 78.93 1,052,768 +1.58(+2.05%)
Nov 14, 2022 76.33 78.77 75.37 77.35 932,299 +0.55(+0.72%)
Nov 11, 2022 77.65 77.86 76.18 76.80 905,167 -0.83(-1.07%)
Nov 10, 2022 76.33 77.74 75.97 77.63 892,738 +3.20(+4.31%)
Nov 09, 2022 74.79 76.27 74.14 74.42 619,264 -1.46(-1.93%)
Nov 08, 2022 75.54 76.71 75.13 75.89 544,725 +0.10(+0.13%)
Nov 07, 2022 75.59 76.27 74.86 75.79 710,868 +0.75(+1.00%)
Nov 04, 2022 75.17 75.80 73.74 75.04 621,450 +1.20(+1.62%)
Nov 03, 2022 72.16 74.60 71.69 73.84 708,058 +0.93(+1.28%)
Nov 02, 2022 74.31 75.06 72.83 72.91 610,743 -1.99(-2.65%)
Nov 01, 2022 74.72 74.95 74.25 74.90 441,839 +0.45(+0.60%)
Oct 31, 2022 74.22 74.78 73.73 74.45 503,035 -0.32(-0.42%)
Oct 28, 2022 73.41 74.99 73.38 74.77 394,166 +1.72(+2.36%)
Oct 27, 2022 72.69 73.87 72.57 73.05 424,243 +1.18(+1.64%)
Oct 26, 2022 72.20 72.87 71.59 71.87 479,486 +0.06(+0.08%)
Oct 25, 2022 70.88 72.04 70.85 71.81 657,376 +0.70(+0.99%)
Oct 24, 2022 71.07 71.79 70.27 71.11 615,594 +0.31(+0.43%)
Oct 21, 2022 69.17 70.89 68.70 70.81 632,983 +1.89(+2.74%)
Oct 20, 2022 71.21 71.89 68.52 68.92 607,049 -2.48(-3.48%)
Oct 19, 2022 70.69 71.45 70.29 71.40 524,507 +0.01(+0.01%)
Oct 18, 2022 71.10 72.11 70.78 71.39 682,020 +1.78(+2.56%)
Oct 17, 2022 68.32 69.74 68.32 69.61 748,045 +1.91(+2.82%)
Oct 14, 2022 70.16 70.49 67.33 67.70 913,639 -2.06(-2.95%)
Oct 13, 2022 68.18 70.08 67.51 69.76 1,185,608 +0.39(+0.56%)
Oct 12, 2022 71.70 71.70 69.30 69.37 843,725 -2.31(-3.23%)
Oct 11, 2022 70.81 72.39 70.36 71.69 807,175 +0.50(+0.71%)
Oct 10, 2022 71.31 72.21 70.81 71.18 386,514 -0.12(-0.17%)
Oct 07, 2022 71.92 72.23 70.59 71.30 440,320 -1.04(-1.44%)
Oct 06, 2022 71.66 72.61 71.66 72.34 462,556 +0.50(+0.70%)
Oct 05, 2022 71.04 72.20 70.86 71.83 432,879 -0.23(-0.32%)
Oct 04, 2022 70.45 72.06 70.44 72.06 497,970 +2.74(+3.95%)
Oct 03, 2022 68.54 69.79 67.81 69.32 491,433 +1.85(+2.74%)
Sep 30, 2022 67.35 69.33 67.01 67.48 830,056 +0.25(+0.37%)
Sep 29, 2022 67.81 68.14 65.61 67.23 737,008 -1.56(-2.27%)
Sep 28, 2022 67.20 69.35 67.10 68.79 671,379 +2.30(+3.46%)
Sep 27, 2022 67.53 67.96 65.97 66.49 747,467 -0.28(-0.41%)
Sep 26, 2022 67.09 68.10 66.52 66.77 816,938 -0.74(-1.10%)
Sep 23, 2022 68.72 68.75 66.77 67.51 573,000 -2.05(-2.95%)
Sep 22, 2022 69.96 70.28 69.40 69.56 716,930 -0.55(-0.79%)
Sep 21, 2022 71.50 72.55 70.06 70.11 612,611 -0.68(-0.96%)
Sep 20, 2022 71.36 71.54 70.41 70.79 576,127 -0.67(-0.94%)
Sep 19, 2022 69.79 71.63 69.69 71.46 544,348 +1.13(+1.61%)
Sep 16, 2022 69.81 70.49 69.08 70.33 2,354,818 -0.21(-0.29%)
Sep 15, 2022 69.66 70.62 69.21 70.54 803,028 +0.25(+0.35%)
Sep 14, 2022 71.10 71.10 69.05 70.29 840,977 -0.75(-1.06%)
Sep 13, 2022 72.31 72.70 70.88 71.04 848,857 -3.11(-4.19%)
Sep 12, 2022 74.54 74.70 73.49 74.15 487,601 +0.00(+0.00%)
Sep 09, 2022 73.53 74.25 73.22 74.15 352,128 +1.07(+1.46%)
Sep 08, 2022 72.43 73.16 71.92 73.08 673,241 +0.24(+0.33%)
Sep 07, 2022 70.96 72.86 70.87 72.84 424,322 +1.78(+2.50%)
Sep 06, 2022 70.61 71.14 69.80 71.07 533,638 +0.34(+0.47%)
Sep 02, 2022 71.52 72.66 70.40 70.73 468,483 -0.06(-0.08%)
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.