Aecom Technology Corp (NY: ACM )

85.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.68 70.71 69.36 69.54 761,552 -1.42(-2.01%)
May 27, 2022 69.59 70.98 69.59 70.97 552,708 +1.68(+2.43%)
May 26, 2022 68.67 69.64 68.52 69.28 415,811 +1.01(+1.47%)
May 25, 2022 67.92 68.90 67.41 68.28 380,917 +0.44(+0.65%)
May 24, 2022 68.39 68.57 66.74 67.84 411,985 -0.87(-1.26%)
May 23, 2022 68.08 69.08 67.66 68.71 755,804 +1.35(+2.01%)
May 20, 2022 68.10 68.50 65.83 67.35 621,358 -0.24(-0.35%)
May 19, 2022 65.48 68.21 65.48 67.59 770,247 +1.61(+2.44%)
May 18, 2022 67.87 69.79 65.91 65.98 907,542 -2.17(-3.18%)
May 17, 2022 67.49 68.48 67.18 68.15 668,958 +1.07(+1.59%)
May 16, 2022 66.29 68.31 65.76 67.08 761,581 +0.83(+1.25%)
May 13, 2022 65.82 67.10 65.82 66.26 789,442 +1.30(+2.01%)
May 12, 2022 64.64 65.81 64.10 64.95 829,909 -0.34(-0.52%)
May 11, 2022 65.00 67.85 65.00 65.29 891,555 -0.23(-0.35%)
May 10, 2022 64.97 66.45 63.88 65.52 1,121,815 +0.05(+0.08%)
May 09, 2022 69.29 70.95 65.15 65.47 1,088,108 -5.39(-7.60%)
May 06, 2022 70.75 71.00 69.19 70.86 1,052,208 -0.42(-0.59%)
May 05, 2022 72.68 72.82 70.50 71.27 786,886 -1.19(-1.65%)
May 04, 2022 70.98 72.62 70.15 72.47 1,236,918 +1.98(+2.81%)
May 03, 2022 70.01 71.08 69.60 70.49 744,220 +0.40(+0.57%)
May 02, 2022 70.08 70.80 68.42 70.09 623,645 -0.16(-0.23%)
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%)
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.