Skip to main content

Aecom Technology Corp (NY: ACM )

101.05 +2.81 (+2.86%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.66 72.08 70.11 71.05 1,096,496 -1.65(-2.27%)
Feb 25, 2022 71.10 72.73 70.56 72.70 872,737 +1.46(+2.04%)
Feb 24, 2022 67.01 71.65 66.54 71.25 919,166 +2.01(+2.91%)
Feb 23, 2022 70.83 71.09 69.14 69.23 662,950 -0.82(-1.17%)
Feb 22, 2022 70.73 71.54 69.77 70.05 734,559 -1.06(-1.49%)
Feb 18, 2022 71.11 0 +0.20(+0.28%)
Feb 17, 2022 71.44 71.91 70.87 70.91 515,997 -1.22(-1.69%)
Feb 16, 2022 70.84 72.60 70.84 72.14 687,088 +0.72(+1.01%)
Feb 15, 2022 71.35 71.81 70.91 71.41 670,940 +1.31(+1.87%)
Feb 14, 2022 70.52 71.37 69.57 70.10 947,471 -0.69(-0.98%)
Feb 11, 2022 71.25 72.14 70.47 70.80 1,110,951 -0.52(-0.73%)
Feb 10, 2022 71.87 73.44 70.97 71.32 1,307,189 -1.67(-2.29%)
Feb 09, 2022 72.19 73.49 71.95 72.99 921,275 +1.46(+2.04%)
Feb 08, 2022 68.74 71.95 68.74 71.53 1,204,253 +3.69(+5.43%)
Feb 07, 2022 67.81 68.70 67.49 67.84 1,067,542 +0.14(+0.20%)
Feb 04, 2022 66.90 68.33 66.83 67.71 569,874 +0.11(+0.16%)
Feb 03, 2022 67.96 67.51 67.60 420,581 -0.88(-1.29%)
Feb 02, 2022 68.42 68.77 67.58 68.48 401,440 +0.18(+0.26%)
Feb 01, 2022 67.97 68.37 66.75 68.30 441,430 +0.70(+1.04%)
Jan 31, 2022 66.04 67.65 67.60 932,144 +0.85(+1.27%)
Jan 28, 2022 65.14 66.77 63.87 66.75 587,163 +1.49(+2.28%)
Jan 27, 2022 66.75 67.80 64.88 65.26 669,206 -1.23(-1.85%)
Jan 26, 2022 66.18 67.79 65.56 66.50 833,614 +0.82(+1.25%)
Jan 25, 2022 67.73 67.73 64.98 65.67 1,104,404 -3.15(-4.58%)
Jan 24, 2022 66.15 69.12 65.31 68.82 740,665 +1.11(+1.63%)
Jan 21, 2022 68.94 70.12 67.51 67.72 899,295 -1.41(-2.04%)
Jan 20, 2022 69.87 71.49 69.06 69.13 489,789 -0.52(-0.74%)
Jan 19, 2022 71.02 71.36 69.64 69.64 442,705 -1.41(-1.98%)
Jan 18, 2022 71.10 71.45 69.59 71.05 835,988 -1.17(-1.62%)
Jan 14, 2022 72.23 0 -0.65(-0.89%)
Jan 13, 2022 73.10 73.91 72.56 72.87 415,487 -0.17(-0.23%)
Jan 12, 2022 73.70 74.19 72.77 73.04 360,612 -0.45(-0.61%)
Jan 11, 2022 72.37 73.53 71.21 73.49 464,173 +0.91(+1.25%)
Jan 10, 2022 72.56 72.66 70.97 72.58 661,372 -0.26(-0.36%)
Jan 07, 2022 73.85 74.22 72.79 72.84 565,710 -1.25(-1.69%)
Jan 06, 2022 74.06 74.88 73.71 74.09 545,977 -0.03(-0.04%)
Jan 05, 2022 76.19 76.77 74.09 74.12 577,873 -2.02(-2.66%)
Jan 04, 2022 76.14 76.88 75.65 76.15 755,994 +0.66(+0.87%)
Jan 03, 2022 75.53 76.33 74.60 75.49 408,929 +0.00(+0.00%)
Dec 31, 2021 74.91 75.76 74.44 75.49 386,062 +0.48(+0.64%)
Dec 30, 2021 75.62 76.45 74.98 75.01 438,419 -0.17(-0.22%)
Dec 29, 2021 75.00 75.57 74.68 75.18 814,951 +0.29(+0.39%)
Dec 28, 2021 74.51 75.13 74.51 74.89 287,463 +0.33(+0.45%)
Dec 27, 2021 74.19 74.65 73.69 74.55 396,138 +0.52(+0.70%)
Dec 23, 2021 73.26 74.87 73.26 74.04 611,373 +0.80(+1.09%)
Dec 22, 2021 72.50 73.33 72.20 73.24 443,670 +0.97(+1.34%)
Dec 21, 2021 71.00 72.32 70.66 72.27 637,299 +1.60(+2.26%)
Dec 20, 2021 70.49 70.86 69.20 70.67 1,117,926 -0.97(-1.35%)
Dec 17, 2021 71.37 73.41 70.49 71.64 1,986,680 -0.77(-1.06%)
Dec 16, 2021 73.22 74.22 72.28 72.41 1,140,150 -0.50(-0.68%)
Dec 15, 2021 71.34 73.24 71.34 72.91 1,627,404 +1.39(+1.94%)
Dec 14, 2021 71.41 72.29 71.17 71.52 804,586 -0.18(-0.24%)
Dec 13, 2021 72.25 72.60 71.03 71.69 1,009,468 +0.43(+0.60%)
Dec 10, 2021 71.57 71.87 70.55 71.27 809,960 +0.02(+0.03%)
Dec 09, 2021 71.80 72.64 71.21 71.25 887,036 -1.09(-1.51%)
Dec 08, 2021 71.17 72.37 71.00 72.34 692,486 +1.21(+1.70%)
Dec 07, 2021 71.25 71.87 70.91 71.13 626,192 +1.07(+1.53%)
Dec 06, 2021 68.89 71.06 68.64 70.06 1,162,811 +2.06(+3.03%)
Dec 03, 2021 68.44 68.72 66.93 68.00 790,183 -0.43(-0.63%)
Dec 02, 2021 66.41 68.80 66.37 68.43 750,461 +2.41(+3.65%)
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.