Skip to main content

Aecom Technology Corp (NY: ACM )

101.24 +3.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.69 67.75 66.53 66.73 527,944 -0.58(-0.86%)
Oct 28, 2021 65.58 68.02 65.37 67.30 926,508 +1.95(+2.99%)
Oct 27, 2021 66.97 67.17 65.34 65.35 542,062 -2.09(-3.10%)
Oct 26, 2021 68.15 67.39 67.44 814,635 -0.25(-0.37%)
Oct 25, 2021 66.17 67.79 65.85 67.69 770,632 +1.57(+2.38%)
Oct 22, 2021 65.96 66.75 65.55 66.12 539,250 +0.16(+0.24%)
Oct 21, 2021 63.72 66.00 63.63 65.97 1,135,318 +2.30(+3.62%)
Oct 20, 2021 62.56 64.66 62.45 63.66 1,944,473 +0.83(+1.32%)
Oct 19, 2021 61.80 63.15 61.57 62.83 648,389 +1.28(+2.08%)
Oct 18, 2021 61.33 61.95 61.26 61.55 575,534 -0.42(-0.68%)
Oct 15, 2021 62.45 62.63 61.78 61.97 620,612 +0.22(+0.36%)
Oct 14, 2021 62.12 62.64 61.53 61.75 1,019,246 +0.41(+0.67%)
Oct 13, 2021 61.07 61.47 60.80 61.34 535,294 +0.17(+0.27%)
Oct 12, 2021 60.65 61.65 60.41 61.17 579,970 +0.40(+0.66%)
Oct 11, 2021 62.32 62.65 60.76 60.77 527,568 -1.62(-2.60%)
Oct 08, 2021 62.68 63.52 62.37 62.39 614,995 -0.28(-0.45%)
Oct 07, 2021 62.63 63.35 62.52 62.68 798,242 +0.39(+0.63%)
Oct 06, 2021 61.36 62.49 60.95 62.29 694,103 -0.05(-0.08%)
Oct 05, 2021 62.50 63.07 61.60 62.34 973,458 -0.41(-0.65%)
Oct 04, 2021 64.45 65.71 62.54 62.75 1,425,186 -1.81(-2.80%)
Oct 01, 2021 61.97 64.94 61.75 64.55 1,060,341 +2.92(+4.73%)
Sep 30, 2021 62.82 62.82 61.57 61.63 877,506 -0.73(-1.17%)
Sep 29, 2021 63.45 63.72 62.35 62.36 464,816 -1.03(-1.63%)
Sep 28, 2021 64.66 64.91 63.22 63.40 461,763 -1.76(-2.70%)
Sep 27, 2021 65.55 65.97 65.03 65.16 543,983 -0.23(-0.36%)
Sep 24, 2021 64.54 65.56 64.30 65.39 819,769 +0.49(+0.75%)
Sep 23, 2021 61.96 65.33 61.95 64.90 1,865,533 +3.74(+6.11%)
Sep 22, 2021 60.81 61.67 60.81 61.16 577,264 +0.90(+1.49%)
Sep 21, 2021 62.15 62.24 60.17 60.27 961,156 -1.32(-2.14%)
Sep 20, 2021 62.49 62.57 60.38 61.58 1,055,666 -2.23(-3.50%)
Sep 17, 2021 64.43 64.84 63.24 63.82 2,459,070 -0.52(-0.80%)
Sep 16, 2021 65.14 65.14 64.12 64.34 783,124 -0.61(-0.95%)
Sep 15, 2021 62.91 65.08 62.63 64.95 910,985 +2.04(+3.24%)
Sep 14, 2021 64.36 64.36 62.66 62.91 622,593 -1.29(-2.01%)
Sep 13, 2021 64.21 64.84 64.00 64.20 495,905 +0.46(+0.72%)
Sep 10, 2021 64.68 64.75 63.55 63.74 485,852 -0.61(-0.94%)
Sep 09, 2021 63.75 64.75 63.55 64.35 486,742 +0.31(+0.49%)
Sep 08, 2021 64.49 64.59 63.44 64.03 608,314 -0.54(-0.83%)
Sep 07, 2021 64.90 65.29 64.54 64.57 793,033 -0.63(-0.97%)
Sep 03, 2021 65.05 65.61 64.82 65.20 793,072 +0.15(+0.23%)
Sep 02, 2021 64.58 65.19 64.26 65.06 764,024 +1.12(+1.76%)
Sep 01, 2021 64.02 64.17 63.58 63.94 557,010 -0.05(-0.08%)
Aug 31, 2021 64.51 64.68 63.74 63.98 697,420 -0.46(-0.71%)
Aug 30, 2021 65.39 65.39 64.37 64.44 637,100 -0.77(-1.18%)
Aug 27, 2021 64.05 65.27 64.05 65.21 826,512 +1.08(+1.69%)
Aug 26, 2021 64.41 64.84 63.99 64.13 630,116 -0.28(-0.44%)
Aug 25, 2021 62.96 64.77 62.79 64.41 973,718 +1.59(+2.53%)
Aug 24, 2021 61.31 63.07 61.31 62.82 883,487 +1.40(+2.27%)
Aug 23, 2021 61.70 61.79 61.05 61.43 559,235 +0.21(+0.35%)
Aug 20, 2021 61.07 61.49 60.64 61.21 494,990 +0.04(+0.06%)
Aug 19, 2021 61.19 61.82 60.45 61.17 585,138 -0.50(-0.81%)
Aug 18, 2021 61.22 62.02 60.92 61.67 858,346 +0.45(+0.73%)
Aug 17, 2021 61.50 61.72 60.59 61.22 542,414 -0.56(-0.90%)
Aug 16, 2021 61.90 62.39 61.14 61.78 499,773 -0.40(-0.64%)
Aug 13, 2021 63.41 63.54 61.97 62.18 517,710 -1.08(-1.71%)
Aug 12, 2021 62.54 63.75 62.32 63.26 1,432,090 +1.56(+2.53%)
Aug 11, 2021 61.25 62.03 60.65 61.70 698,691 +0.85(+1.40%)
Aug 10, 2021 61.00 62.46 59.93 60.85 1,006,820 -0.99(-1.59%)
Aug 09, 2021 60.87 62.21 60.51 61.84 895,566 +0.69(+1.13%)
Aug 06, 2021 61.12 61.43 60.69 61.14 532,932 +0.60(+0.98%)
Aug 05, 2021 60.12 61.00 59.91 60.55 470,643 +0.88(+1.47%)
Aug 04, 2021 60.71 60.85 59.67 59.67 611,697 -1.60(-2.61%)
Aug 03, 2021 60.91 61.30 59.96 61.27 424,139 +0.69(+1.14%)
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.