Aecom Technology Corp (NY: ACM )

72.63 -0.23 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 71.23 72.86 71.22 72.86 492,510 +2.62(+3.73%)
Oct 03, 2022 69.45 70.71 68.71 70.24 485,007 +1.87(+2.74%)
Sep 30, 2022 68.24 70.25 67.90 68.37 819,202 +0.25(+0.37%)
Sep 29, 2022 68.71 69.04 66.47 68.12 727,370 -1.58(-2.27%)
Sep 28, 2022 68.09 70.27 67.99 69.70 662,600 +2.33(+3.46%)
Sep 27, 2022 68.42 68.86 66.84 67.37 737,693 -0.28(-0.41%)
Sep 26, 2022 67.98 69.00 67.40 67.65 806,255 -0.75(-1.10%)
Sep 23, 2022 69.63 69.66 67.65 68.40 565,507 -2.08(-2.95%)
Sep 22, 2022 70.89 71.21 70.32 70.48 707,555 -0.56(-0.79%)
Sep 21, 2022 72.45 73.52 70.99 71.04 604,600 -0.69(-0.96%)
Sep 20, 2022 72.31 72.49 71.34 71.73 568,593 -0.68(-0.94%)
Sep 19, 2022 70.71 72.58 70.61 72.41 537,230 +1.15(+1.61%)
Sep 16, 2022 70.74 71.42 70.00 71.26 2,324,024 -0.21(-0.29%)
Sep 15, 2022 70.58 71.56 70.13 71.47 792,527 +0.25(+0.35%)
Sep 14, 2022 72.04 72.04 69.96 71.22 829,980 -0.76(-1.06%)
Sep 13, 2022 73.27 73.66 71.82 71.98 837,757 -3.15(-4.19%)
Sep 12, 2022 75.53 75.69 74.46 75.13 481,225 +0.00(+0.00%)
Sep 09, 2022 74.50 75.23 74.19 75.13 347,524 +1.08(+1.46%)
Sep 08, 2022 73.39 74.13 72.87 74.05 664,437 +0.24(+0.33%)
Sep 07, 2022 71.90 73.83 71.81 73.81 418,773 +1.80(+2.50%)
Sep 06, 2022 71.55 72.08 70.72 72.01 526,660 +0.34(+0.47%)
Sep 02, 2022 72.47 73.62 71.33 71.67 462,357 -0.06(-0.08%)
Sep 01, 2022 72.80 73.16 70.87 71.73 546,102 -1.42(-1.94%)
Aug 31, 2022 73.40 73.78 72.76 73.15 438,309 +0.01(+0.01%)
Aug 30, 2022 75.19 75.19 72.99 73.14 496,006 -2.01(-2.67%)
Aug 29, 2022 75.13 75.59 74.70 75.15 438,407 -0.56(-0.74%)
Aug 26, 2022 78.15 78.15 75.69 75.71 357,543 -2.03(-2.61%)
Aug 25, 2022 76.61 77.80 76.27 77.74 402,074 +1.50(+1.97%)
Aug 24, 2022 75.84 76.36 75.56 76.24 371,650 +0.68(+0.90%)
Aug 23, 2022 75.43 76.04 74.82 75.56 326,165 +0.71(+0.95%)
Aug 22, 2022 75.27 75.59 74.75 74.85 404,200 -1.64(-2.14%)
Aug 19, 2022 76.88 76.88 76.16 76.49 315,291 -0.97(-1.25%)
Aug 18, 2022 77.54 78.00 77.14 77.46 389,391 +0.07(+0.09%)
Aug 17, 2022 76.38 77.46 76.21 77.39 409,234 +0.40(+0.52%)
Aug 16, 2022 76.71 77.38 76.67 76.99 401,464 +0.10(+0.13%)
Aug 15, 2022 76.10 77.22 75.86 76.89 416,425 +0.32(+0.42%)
Aug 12, 2022 75.52 76.58 75.18 76.57 699,641 +1.62(+2.16%)
Aug 11, 2022 74.93 75.69 74.73 74.95 532,941 +0.23(+0.31%)
Aug 10, 2022 74.19 75.19 74.16 74.72 998,574 +1.84(+2.52%)
Aug 09, 2022 72.69 74.78 72.29 72.88 1,547,676 +1.90(+2.68%)
Aug 08, 2022 71.57 72.59 70.32 70.98 966,073 -0.59(-0.82%)
Aug 05, 2022 70.83 72.31 70.76 71.57 633,179 +0.08(+0.11%)
Aug 04, 2022 71.48 72.04 70.58 71.49 656,953 -0.03(-0.04%)
Aug 03, 2022 72.00 72.00 71.24 71.52 501,392 +0.06(+0.08%)
Aug 02, 2022 71.72 72.09 70.79 71.46 501,825 -0.31(-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.