Skip to main content

Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.28 34.28 33.37 33.55 1,249,005 -0.63(-1.84%)
Apr 27, 2017 33.99 34.26 33.69 34.18 1,571,348 +0.14(+0.40%)
Apr 26, 2017 33.95 34.39 33.95 34.04 1,513,572 +0.04(+0.12%)
Apr 25, 2017 34.02 34.21 33.69 34.00 494,568 +0.39(+1.17%)
Apr 24, 2017 33.51 33.81 33.21 33.61 1,155,414 +0.84(+2.57%)
Apr 21, 2017 32.78 32.82 32.17 32.77 947,064 -0.05(-0.15%)
Apr 20, 2017 33.12 33.12 32.50 32.82 1,424,686 +0.02(+0.06%)
Apr 19, 2017 33.35 33.57 32.72 32.80 938,700 -0.30(-0.92%)
Apr 18, 2017 32.42 33.20 32.20 33.10 1,257,405 +0.37(+1.14%)
Apr 17, 2017 32.02 32.74 31.67 32.73 1,456,596 +0.75(+2.33%)
Apr 13, 2017 32.18 32.54 31.88 31.98 1,587,312 -0.36(-1.12%)
Apr 12, 2017 32.93 32.96 32.01 32.35 925,066 -0.83(-2.51%)
Apr 11, 2017 33.03 33.41 32.64 33.18 1,076,951 +0.05(+0.15%)
Apr 10, 2017 32.35 33.55 32.33 33.13 1,226,077 +0.75(+2.30%)
Apr 07, 2017 33.03 33.33 32.05 32.39 3,680,002 -2.32(-6.70%)
Apr 06, 2017 34.34 34.98 34.23 34.71 547,372 +0.37(+1.09%)
Apr 05, 2017 34.58 35.02 34.13 34.34 1,541,181 +0.15(+0.43%)
Apr 04, 2017 34.10 34.73 34.03 34.19 944,176 -0.01(-0.03%)
Apr 03, 2017 35.06 35.39 33.84 34.20 675,289 -0.71(-2.02%)
Mar 31, 2017 34.82 35.33 34.69 34.91 592,135 -0.03(-0.08%)
Mar 30, 2017 34.51 35.30 34.51 34.94 839,029 +0.57(+1.66%)
Mar 29, 2017 33.78 34.47 33.60 34.37 657,482 +0.51(+1.51%)
Mar 28, 2017 33.11 34.05 33.11 33.86 792,928 +0.65(+1.95%)
Mar 27, 2017 32.82 33.34 32.47 33.21 1,009,898 -0.24(-0.70%)
Mar 24, 2017 33.94 34.23 33.28 33.45 607,187 -0.43(-1.27%)
Mar 23, 2017 33.79 34.22 33.59 33.88 681,814 +0.08(+0.23%)
Mar 22, 2017 33.15 33.95 33.15 33.80 1,101,796 +0.37(+1.11%)
Mar 21, 2017 34.72 34.81 33.04 33.43 997,034 -1.03(-2.99%)
Mar 20, 2017 34.92 35.02 34.31 34.46 511,870 -0.51(-1.46%)
Mar 17, 2017 35.52 35.59 34.58 34.97 2,110,913 -0.42(-1.19%)
Mar 16, 2017 35.95 36.02 35.25 35.39 987,266 -0.26(-0.74%)
Mar 15, 2017 35.21 35.86 34.96 35.65 1,342,119 +0.62(+1.76%)
Mar 14, 2017 35.28 35.29 34.29 35.03 820,525 -0.52(-1.46%)
Mar 13, 2017 35.41 36.21 35.33 35.55 899,902 +0.18(+0.50%)
Mar 10, 2017 35.11 35.40 34.74 35.38 980,202 +0.94(+2.73%)
Mar 09, 2017 35.00 35.20 34.18 34.44 890,209 -0.69(-1.95%)
Mar 08, 2017 35.85 36.04 35.08 35.12 1,729,230 -0.55(-1.54%)
Mar 07, 2017 35.85 36.02 35.45 35.67 858,123 -0.14(-0.38%)
Mar 06, 2017 36.08 36.19 35.43 35.81 1,207,518 -0.59(-1.62%)
Mar 03, 2017 36.15 36.87 36.01 36.40 1,314,537 +0.15(+0.41%)
Mar 02, 2017 37.15 37.16 36.21 36.25 953,432 -0.86(-2.33%)
Mar 01, 2017 36.60 37.42 36.41 37.11 1,869,910 +1.46(+4.10%)
Feb 28, 2017 36.34 36.52 35.51 35.65 1,605,946 -0.78(-2.15%)
Feb 27, 2017 35.08 36.45 34.99 36.44 1,669,974 +1.35(+3.86%)
Feb 24, 2017 35.39 35.45 34.61 35.08 1,729,137 -0.57(-1.60%)
Feb 23, 2017 37.46 37.46 35.34 35.65 1,877,368 -1.61(-4.32%)
Feb 22, 2017 37.45 37.64 37.01 37.26 1,081,631 -0.41(-1.09%)
Feb 21, 2017 37.25 37.93 37.14 37.67 832,294 +0.65(+1.75%)
Feb 17, 2017 37.03 37.03 37.03 0 -0.64(-1.69%)
Feb 16, 2017 37.95 38.16 37.14 37.66 479,472 -0.44(-1.16%)
Feb 15, 2017 37.56 38.19 37.46 38.10 858,866 +0.50(+1.33%)
Feb 14, 2017 37.04 37.63 36.47 37.60 787,111 +0.42(+1.13%)
Feb 13, 2017 37.86 38.06 37.07 37.18 879,149 -0.48(-1.28%)
Feb 10, 2017 37.45 37.67 36.73 37.66 1,396,782 +0.30(+0.81%)
Feb 09, 2017 36.32 37.52 36.16 37.36 1,724,496 +1.04(+2.86%)
Feb 08, 2017 37.32 37.32 36.04 36.32 1,332,271 -1.07(-2.86%)
Feb 07, 2017 38.10 38.52 36.80 37.39 1,987,139 +0.95(+2.61%)
Feb 06, 2017 36.42 36.63 36.06 36.44 1,860,995 -0.07(-0.19%)
Feb 03, 2017 36.33 36.89 35.94 36.51 785,771 +0.66(+1.83%)
Feb 02, 2017 36.36 36.44 35.59 35.85 781,852 -0.64(-1.75%)
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.