Skip to main content

Aecom Technology Corp (NY: ACM )

98.21 +0.67 (+0.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 71.18 71.30 67.59 68.12 1,373,974 -2.93(-4.13%)
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%)
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.