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 29, 2022 70.08 71.26 69.28 69.48 511,419 -1.17(-1.66%)
Apr 28, 2022 70.79 71.24 69.42 70.65 700,902 +0.16(+0.22%)
Apr 27, 2022 70.60 71.29 69.83 70.49 580,914 +0.41(+0.59%)
Apr 26, 2022 70.95 71.59 70.06 70.08 753,847 -1.05(-1.48%)
Apr 25, 2022 70.85 71.20 69.35 71.13 589,597 -0.33(-0.47%)
Apr 22, 2022 74.81 74.88 71.41 71.47 1,197,314 -3.70(-4.93%)
Apr 21, 2022 77.77 77.98 74.89 75.17 440,254 -1.68(-2.19%)
Apr 20, 2022 77.58 78.33 76.62 76.85 1,018,242 -0.29(-0.37%)
Apr 19, 2022 76.34 77.53 76.22 77.14 358,749 +1.17(+1.54%)
Apr 18, 2022 74.77 76.44 74.55 75.97 507,622 +0.86(+1.14%)
Apr 14, 2022 74.98 75.72 74.72 75.11 390,892 +0.48(+0.65%)
Apr 13, 2022 73.87 74.67 73.23 74.63 1,146,574 +0.24(+0.32%)
Apr 12, 2022 74.13 75.85 73.91 74.39 1,168,059 +0.90(+1.22%)
Apr 11, 2022 74.17 74.44 73.33 73.50 547,036 -0.87(-1.17%)
Apr 08, 2022 75.10 75.30 74.12 74.36 648,118 -0.48(-0.64%)
Apr 07, 2022 72.40 75.42 72.29 74.84 1,626,789 +1.61(+2.21%)
Apr 06, 2022 73.36 73.93 72.56 73.23 717,585 -0.96(-1.29%)
Apr 05, 2022 74.31 75.28 73.74 74.18 704,380 -0.39(-0.53%)
Apr 04, 2022 76.07 76.43 74.35 74.58 728,811 -1.68(-2.20%)
Apr 01, 2022 76.45 76.85 75.96 76.26 799,049 +0.78(+1.03%)
Mar 31, 2022 76.57 77.27 75.44 75.48 702,735 -1.41(-1.83%)
Mar 30, 2022 77.73 78.38 76.57 76.89 367,597 -0.62(-0.80%)
Mar 29, 2022 78.41 78.59 77.07 77.51 707,030 +0.35(+0.46%)
Mar 28, 2022 77.64 77.71 76.76 77.15 528,819 -1.03(-1.32%)
Mar 25, 2022 77.01 78.19 76.86 78.19 496,066 +1.20(+1.56%)
Mar 24, 2022 75.87 77.02 75.38 76.99 595,949 +1.24(+1.63%)
Mar 23, 2022 76.82 77.11 75.43 75.75 703,624 -1.58(-2.05%)
Mar 22, 2022 78.03 78.37 77.07 77.33 585,055 -0.66(-0.84%)
Mar 21, 2022 77.03 78.13 76.19 77.99 850,524 +1.29(+1.68%)
Mar 18, 2022 75.87 77.06 75.06 76.70 1,714,872 +0.56(+0.74%)
Mar 17, 2022 74.96 76.16 74.85 76.14 674,815 +0.56(+0.74%)
Mar 16, 2022 74.35 76.14 73.54 75.58 787,666 +1.24(+1.67%)
Mar 15, 2022 73.74 74.34 72.98 74.34 934,668 +0.51(+0.69%)
Mar 14, 2022 76.05 77.12 73.44 73.83 1,397,329 -1.80(-2.38%)
Mar 11, 2022 73.70 77.23 73.70 75.63 1,853,441 +2.00(+2.72%)
Mar 10, 2022 71.85 73.66 71.62 73.63 895,609 +0.89(+1.23%)
Mar 09, 2022 72.34 73.27 71.52 72.73 1,023,228 +1.42(+2.00%)
Mar 08, 2022 68.46 71.93 68.07 71.31 1,584,032 +3.26(+4.79%)
Mar 07, 2022 68.98 68.98 67.27 68.04 864,513 -0.94(-1.37%)
Mar 04, 2022 69.11 69.28 67.64 68.99 744,299 -1.24(-1.76%)
Mar 03, 2022 70.33 70.65 69.44 70.23 630,892 +0.59(+0.85%)
Mar 02, 2022 69.04 70.31 68.97 69.64 950,994 +1.18(+1.72%)
Mar 01, 2022 71.53 71.65 67.93 68.46 1,367,190 -2.95(-4.13%)
Feb 28, 2022 72.01 72.44 70.46 71.40 1,091,082 -1.66(-2.27%)
Feb 25, 2022 71.45 73.09 70.91 73.07 868,427 +1.46(+2.05%)
Feb 24, 2022 67.35 72.00 66.87 71.60 914,628 +2.02(+2.91%)
Feb 23, 2022 71.18 71.44 69.48 69.58 659,677 -0.83(-1.17%)
Feb 22, 2022 71.08 71.90 70.12 70.40 730,932 -1.06(-1.49%)
Feb 18, 2022 71.46 0 +0.20(+0.28%)
Feb 17, 2022 71.80 72.27 71.22 71.27 513,449 -1.23(-1.69%)
Feb 16, 2022 71.19 72.96 71.19 72.50 683,695 +0.73(+1.01%)
Feb 15, 2022 71.70 72.17 71.26 71.77 667,628 +1.32(+1.87%)
Feb 14, 2022 70.87 71.73 69.91 70.45 942,793 -0.70(-0.98%)
Feb 11, 2022 71.60 72.50 70.81 71.15 1,105,466 -0.52(-0.73%)
Feb 10, 2022 72.23 73.80 71.33 71.67 1,300,735 -1.68(-2.29%)
Feb 09, 2022 72.54 73.85 72.31 73.35 916,726 +1.46(+2.04%)
Feb 08, 2022 69.09 72.31 69.09 71.89 1,198,307 +3.70(+5.43%)
Feb 07, 2022 68.14 69.04 67.83 68.18 1,062,271 +0.14(+0.20%)
Feb 04, 2022 67.23 68.67 67.16 68.04 567,061 +0.11(+0.16%)
Feb 03, 2022 68.30 67.85 67.94 418,505 -0.88(-1.29%)
Feb 02, 2022 68.76 69.11 67.92 68.82 399,458 +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.