Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 69.56 69.59 68.26 68.44 773,815 -1.40(-2.01%)
May 27, 2022 68.49 69.85 68.49 69.84 561,609 +1.66(+2.43%)
May 26, 2022 67.58 68.54 67.43 68.18 422,507 +0.99(+1.47%)
May 25, 2022 66.84 67.81 66.34 67.19 387,051 +0.43(+0.65%)
May 24, 2022 67.30 67.48 65.69 66.76 418,620 -0.85(-1.26%)
May 23, 2022 67.00 67.99 66.59 67.62 767,975 +1.33(+2.01%)
May 20, 2022 67.02 67.41 64.78 66.28 631,364 -0.24(-0.35%)
May 19, 2022 64.44 67.13 64.44 66.52 782,651 +1.59(+2.44%)
May 18, 2022 66.79 68.68 64.86 64.93 922,156 -2.14(-3.18%)
May 17, 2022 66.42 67.39 66.12 67.07 679,730 +1.05(+1.59%)
May 16, 2022 65.24 67.22 64.72 66.02 773,845 +0.81(+1.25%)
May 13, 2022 64.77 66.04 64.77 65.21 802,155 +1.28(+2.01%)
May 12, 2022 63.62 64.77 63.08 63.92 843,273 -0.33(-0.52%)
May 11, 2022 63.97 66.77 63.97 64.26 905,912 -0.23(-0.35%)
May 10, 2022 63.94 65.39 62.86 64.48 1,139,880 +0.05(+0.08%)
May 09, 2022 68.19 69.82 64.12 64.43 1,105,631 -5.30(-7.60%)
May 06, 2022 69.62 69.87 68.10 69.73 1,069,152 -0.41(-0.59%)
May 05, 2022 71.53 71.66 69.38 70.14 799,557 -1.18(-1.65%)
May 04, 2022 69.85 71.47 69.04 71.32 1,256,836 +1.95(+2.81%)
May 03, 2022 68.90 69.96 68.50 69.37 756,205 +0.39(+0.57%)
May 02, 2022 68.97 69.67 67.33 68.98 633,687 -0.16(-0.23%)
Apr 29, 2022 69.73 70.91 68.94 69.14 513,956 -1.17(-1.66%)
Apr 28, 2022 70.44 70.89 69.08 70.30 704,380 +0.16(+0.22%)
Apr 27, 2022 70.25 70.94 69.49 70.14 583,797 +0.41(+0.59%)
Apr 26, 2022 70.60 71.23 69.71 69.73 757,588 -1.05(-1.48%)
Apr 25, 2022 70.50 70.85 69.01 70.78 592,522 -0.33(-0.47%)
Apr 22, 2022 74.45 74.51 71.06 71.11 1,203,255 -3.68(-4.93%)
Apr 21, 2022 77.38 77.59 74.52 74.80 442,439 -1.68(-2.19%)
Apr 20, 2022 77.20 77.94 76.24 76.47 1,023,294 -0.28(-0.37%)
Apr 19, 2022 75.96 77.15 75.85 76.76 360,529 +1.17(+1.54%)
Apr 18, 2022 74.40 76.06 74.18 75.59 510,140 +0.85(+1.14%)
Apr 14, 2022 74.61 75.35 74.35 74.74 392,831 +0.48(+0.65%)
Apr 13, 2022 73.50 74.30 72.87 74.26 1,152,264 +0.24(+0.32%)
Apr 12, 2022 73.76 75.47 73.54 74.02 1,173,855 +0.89(+1.22%)
Apr 11, 2022 73.80 74.07 72.97 73.13 549,750 -0.86(-1.17%)
Apr 08, 2022 74.73 74.93 73.75 73.99 651,334 -0.48(-0.64%)
Apr 07, 2022 72.05 75.04 71.94 74.47 1,634,861 +1.61(+2.21%)
Apr 06, 2022 73.00 73.56 72.20 72.87 721,146 -0.95(-1.29%)
Apr 05, 2022 73.95 74.91 73.38 73.82 707,875 -0.39(-0.53%)
Apr 04, 2022 75.70 76.05 73.99 74.21 732,427 -1.67(-2.20%)
Apr 01, 2022 76.07 76.47 75.59 75.88 803,013 +0.77(+1.03%)
Mar 31, 2022 76.20 76.89 75.07 75.11 706,222 -1.40(-1.83%)
Mar 30, 2022 77.35 77.99 76.20 76.51 369,421 -0.62(-0.80%)
Mar 29, 2022 78.02 78.20 76.69 77.12 710,539 +0.35(+0.46%)
Mar 28, 2022 77.26 77.33 76.38 76.77 531,443 -1.03(-1.32%)
Mar 25, 2022 76.63 77.81 76.48 77.80 498,527 +1.19(+1.56%)
Mar 24, 2022 75.49 76.64 75.01 76.61 598,906 +1.23(+1.63%)
Mar 23, 2022 76.44 76.73 75.06 75.37 707,115 -1.57(-2.05%)
Mar 22, 2022 77.64 77.98 76.69 76.95 587,958 -0.66(-0.84%)
Mar 21, 2022 76.65 77.74 75.81 77.60 854,744 +1.28(+1.68%)
Mar 18, 2022 75.49 76.67 74.69 76.32 1,723,381 +0.56(+0.74%)
Mar 17, 2022 74.59 75.78 74.48 75.77 678,163 +0.56(+0.74%)
Mar 16, 2022 73.99 75.77 73.17 75.21 791,574 +1.23(+1.67%)
Mar 15, 2022 73.38 73.98 72.62 73.98 939,306 +0.51(+0.69%)
Mar 14, 2022 75.68 76.74 73.08 73.47 1,404,263 -1.79(-2.38%)
Mar 11, 2022 73.34 76.85 73.34 75.26 1,862,638 +1.99(+2.72%)
Mar 10, 2022 71.49 73.30 71.27 73.26 900,053 +0.89(+1.23%)
Mar 09, 2022 71.98 72.91 71.17 72.37 1,028,305 +1.42(+2.00%)
Mar 08, 2022 68.12 71.57 67.74 70.95 1,591,891 +3.25(+4.80%)
Mar 07, 2022 68.64 68.64 66.94 67.71 868,802 -0.94(-1.37%)
Mar 04, 2022 68.77 68.94 67.31 68.65 747,993 -1.23(-1.76%)
Mar 03, 2022 69.99 70.30 69.10 69.88 634,022 +0.59(+0.85%)
Mar 02, 2022 68.70 69.97 68.63 69.29 955,713 +1.17(+1.72%)
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.