Aecom Technology Corp (NY: ACM )

83.31 -0.78 (-0.93%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 70.86 72.05 70.05 70.25 505,811 -1.18(-1.66%)
Apr 28, 2022 71.57 72.03 70.19 71.43 693,217 +0.16(+0.22%)
Apr 27, 2022 71.38 72.08 70.61 71.27 574,545 +0.42(+0.59%)
Apr 26, 2022 71.74 72.38 70.84 70.86 745,581 -1.07(-1.48%)
Apr 25, 2022 71.63 71.99 70.12 71.92 583,132 -0.34(-0.47%)
Apr 22, 2022 75.64 75.71 72.20 72.26 1,184,186 -3.74(-4.93%)
Apr 21, 2022 78.63 78.84 75.72 76.00 435,427 -1.70(-2.19%)
Apr 20, 2022 78.44 79.20 77.47 77.71 1,007,076 -0.29(-0.37%)
Apr 19, 2022 77.19 78.39 77.07 77.99 354,815 +1.18(+1.54%)
Apr 18, 2022 75.59 77.29 75.38 76.81 502,055 +0.87(+1.14%)
Apr 14, 2022 75.81 76.56 75.54 75.94 386,605 +0.49(+0.65%)
Apr 13, 2022 74.69 75.50 74.04 75.46 1,134,002 +0.24(+0.32%)
Apr 12, 2022 74.95 76.69 74.73 75.22 1,155,251 +0.91(+1.22%)
Apr 11, 2022 74.99 75.27 74.14 74.31 541,038 -0.88(-1.17%)
Apr 08, 2022 75.93 76.14 74.94 75.19 641,011 -0.49(-0.64%)
Apr 07, 2022 73.21 76.25 73.10 75.67 1,608,951 +1.63(+2.21%)
Apr 06, 2022 74.17 74.75 73.36 74.04 709,717 -0.97(-1.29%)
Apr 05, 2022 75.14 76.12 74.56 75.01 696,656 -0.40(-0.53%)
Apr 04, 2022 76.92 77.27 75.18 75.41 720,819 -1.70(-2.20%)
Apr 01, 2022 77.29 77.70 76.81 77.10 790,287 +0.78(+1.03%)
Mar 31, 2022 77.42 78.13 76.28 76.32 695,030 -1.42(-1.83%)
Mar 30, 2022 78.59 79.25 77.42 77.74 363,566 -0.63(-0.80%)
Mar 29, 2022 79.28 79.46 77.93 78.37 699,278 +0.36(+0.46%)
Mar 28, 2022 78.51 78.58 77.61 78.01 523,020 -1.04(-1.32%)
Mar 25, 2022 77.86 79.06 77.71 79.05 490,626 +1.21(+1.56%)
Mar 24, 2022 76.71 77.87 76.22 77.84 589,414 +1.25(+1.63%)
Mar 23, 2022 77.67 77.97 76.27 76.59 695,908 -1.60(-2.05%)
Mar 22, 2022 78.89 79.24 77.93 78.19 578,639 -0.67(-0.84%)
Mar 21, 2022 77.88 78.99 77.03 78.85 841,198 +1.30(+1.68%)
Mar 18, 2022 76.71 77.91 75.89 77.55 1,696,068 +0.57(+0.74%)
Mar 17, 2022 75.79 77.01 75.68 76.99 667,415 +0.57(+0.74%)
Mar 16, 2022 75.18 76.99 74.35 76.42 779,029 +1.25(+1.67%)
Mar 15, 2022 74.56 75.17 73.79 75.17 924,419 +0.52(+0.69%)
Mar 14, 2022 76.90 77.98 74.25 74.65 1,382,007 -1.82(-2.38%)
Mar 11, 2022 74.52 78.09 74.52 76.47 1,833,118 +2.03(+2.72%)
Mar 10, 2022 72.64 74.48 72.41 74.44 885,789 +0.90(+1.23%)
Mar 09, 2022 73.14 74.08 72.32 73.54 1,012,008 +1.44(+2.00%)
Mar 08, 2022 69.22 72.72 68.83 72.10 1,566,662 +3.30(+4.79%)
Mar 07, 2022 69.74 69.74 68.02 68.80 855,033 -0.95(-1.37%)
Mar 04, 2022 69.88 70.05 68.39 69.75 736,138 -1.25(-1.76%)
Mar 03, 2022 71.11 71.44 70.21 71.00 623,974 +0.60(+0.85%)
Mar 02, 2022 69.80 71.09 69.73 70.41 940,566 +1.19(+1.72%)
Mar 01, 2022 72.33 72.44 68.68 69.22 1,352,199 -2.98(-4.13%)
Feb 28, 2022 72.81 73.24 71.24 72.20 1,079,118 -1.68(-2.27%)
Feb 25, 2022 72.25 73.91 71.70 73.88 858,905 +1.48(+2.04%)
Feb 24, 2022 68.09 72.80 67.62 72.39 904,599 +2.05(+2.91%)
Feb 23, 2022 71.97 72.24 70.25 70.35 652,444 -0.83(-1.17%)
Feb 22, 2022 71.87 72.69 70.89 71.18 722,918 -1.07(-1.49%)
Feb 18, 2022 72.26 0 +0.20(+0.28%)
Feb 17, 2022 72.59 73.07 72.01 72.06 507,819 -1.24(-1.69%)
Feb 16, 2022 71.98 73.77 71.98 73.30 676,198 +0.74(+1.01%)
Feb 15, 2022 72.49 72.97 72.05 72.56 660,307 +1.33(+1.87%)
Feb 14, 2022 71.66 72.52 70.69 71.23 932,455 -0.71(-0.98%)
Feb 11, 2022 72.39 73.30 71.60 71.94 1,093,344 -0.53(-0.73%)
Feb 10, 2022 73.03 74.62 72.12 72.46 1,286,472 -1.70(-2.29%)
Feb 09, 2022 73.35 74.67 73.11 74.16 906,674 +1.48(+2.04%)
Feb 08, 2022 69.85 73.11 69.85 72.68 1,185,167 +3.75(+5.43%)
Feb 07, 2022 68.90 69.80 68.58 68.94 1,050,623 +0.14(+0.20%)
Feb 04, 2022 67.97 69.43 67.90 68.80 560,843 +0.11(+0.16%)
Feb 03, 2022 69.06 68.60 68.69 413,916 -0.89(-1.29%)
Feb 02, 2022 69.52 69.88 68.67 69.58 395,078 +0.18(+0.26%)
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.