Aecom Technology Corp (NY: ACM )

98.39 +1.08 (+1.11%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.75 32.80 32.21 32.37 730,718 -0.44(-1.35%)
May 30, 2018 32.26 32.98 32.20 32.81 1,241,690 +0.77(+2.39%)
May 29, 2018 31.58 32.18 31.58 32.04 748,087 +0.21(+0.65%)
May 25, 2018 31.84 31.84 31.84 0 -0.26(-0.82%)
May 24, 2018 32.07 32.23 31.76 32.10 675,381 -0.03(-0.09%)
May 23, 2018 32.42 32.53 31.86 32.13 964,864 -0.56(-1.71%)
May 22, 2018 32.65 32.98 32.62 32.69 886,837 -0.02(-0.06%)
May 21, 2018 32.60 32.87 32.46 32.71 1,026,203 +0.27(+0.85%)
May 18, 2018 32.83 32.98 32.44 32.44 695,953 -0.31(-0.96%)
May 17, 2018 33.07 33.31 32.67 32.75 1,060,369 -0.33(-1.01%)
May 16, 2018 32.88 33.25 32.70 33.08 811,165 +0.32(+0.99%)
May 15, 2018 32.26 32.78 32.05 32.76 1,131,035 +0.43(+1.34%)
May 14, 2018 32.61 32.89 32.19 32.33 1,439,438 -0.28(-0.87%)
May 11, 2018 33.35 33.46 32.44 32.61 1,552,816 -0.64(-1.92%)
May 10, 2018 33.52 33.52 33.05 33.25 1,890,290 -0.38(-1.14%)
May 09, 2018 34.76 34.78 33.36 33.63 1,589,860 -1.09(-3.14%)
May 08, 2018 34.16 35.07 33.54 34.72 1,718,659 +0.85(+2.52%)
May 07, 2018 33.54 34.20 33.25 33.87 1,202,857 +0.42(+1.26%)
May 04, 2018 32.93 33.59 32.37 33.45 1,713,940 +0.05(+0.15%)
May 03, 2018 33.73 33.92 32.89 33.40 688,425 -0.37(-1.10%)
May 02, 2018 33.81 34.27 33.62 33.77 779,036 -0.04(-0.12%)
May 01, 2018 33.79 33.93 33.32 33.81 740,466 +0.03(+0.09%)
Apr 30, 2018 34.41 34.68 33.75 33.78 571,826 -0.59(-1.71%)
Apr 27, 2018 34.18 34.44 33.95 34.37 600,587 +0.10(+0.29%)
Apr 26, 2018 34.97 35.00 34.02 34.27 1,815,567 -0.54(-1.55%)
Apr 25, 2018 34.98 35.13 34.64 34.81 725,939 -0.21(-0.59%)
Apr 24, 2018 35.60 35.96 34.79 35.02 721,649 -0.37(-1.05%)
Apr 23, 2018 35.35 35.92 35.29 35.39 987,531 +0.07(+0.19%)
Apr 20, 2018 35.79 35.91 35.17 35.32 375,750 -0.49(-1.37%)
Apr 19, 2018 36.09 36.26 35.66 35.81 440,161 -0.24(-0.65%)
Apr 18, 2018 36.00 36.24 35.90 36.04 423,933 +0.13(+0.35%)
Apr 17, 2018 35.80 36.11 35.75 35.92 561,480 +0.27(+0.77%)
Apr 16, 2018 35.48 35.75 35.33 35.64 314,726 +0.31(+0.89%)
Apr 13, 2018 35.62 35.64 35.03 35.33 425,190 -0.06(-0.17%)
Apr 12, 2018 35.37 35.68 35.31 35.39 355,059 +0.18(+0.50%)
Apr 11, 2018 34.87 35.30 34.74 35.21 329,386 +0.01(+0.03%)
Apr 10, 2018 35.05 35.38 34.69 35.20 546,267 +0.82(+2.40%)
Apr 09, 2018 34.65 35.06 34.36 34.38 510,979 +0.08(+0.23%)
Apr 06, 2018 35.02 35.27 33.81 34.30 422,625 -1.03(-2.91%)
Apr 05, 2018 35.36 35.60 35.18 35.33 544,200 +0.09(+0.25%)
Apr 04, 2018 34.20 35.31 34.20 35.24 844,966 +0.34(+0.98%)
Apr 03, 2018 34.36 35.00 34.18 34.90 920,427 +0.75(+2.18%)
Apr 02, 2018 34.81 35.02 33.73 34.15 510,656 -0.79(-2.27%)
Mar 29, 2018 34.95 34.95 34.95 0 +0.88(+2.59%)
Mar 28, 2018 34.15 34.42 33.94 34.06 516,598 -0.01(-0.03%)
Mar 27, 2018 35.03 35.08 33.86 34.07 686,549 -0.76(-2.17%)
Mar 26, 2018 34.40 34.90 33.86 34.83 791,882 +1.00(+2.96%)
Mar 23, 2018 35.45 35.54 33.78 33.83 835,310 -1.57(-4.43%)
Mar 22, 2018 36.04 36.56 35.40 35.40 1,098,091 -1.08(-2.96%)
Mar 21, 2018 35.83 36.81 35.83 36.48 696,345 +0.67(+1.86%)
Mar 20, 2018 35.82 36.13 35.75 35.81 595,379 +0.14(+0.38%)
Mar 19, 2018 35.87 36.04 35.25 35.67 769,258 -0.28(-0.79%)
Mar 16, 2018 35.68 36.25 35.68 35.96 1,796,541 +0.26(+0.74%)
Mar 15, 2018 35.68 36.04 35.36 35.69 816,656 +0.03(+0.08%)
Mar 14, 2018 35.99 36.14 35.52 35.66 960,858 -0.04(-0.11%)
Mar 13, 2018 35.87 36.51 35.57 35.70 885,623 +0.02(+0.05%)
Mar 12, 2018 35.90 36.06 35.65 35.68 714,269 -0.37(-1.03%)
Mar 09, 2018 35.80 36.30 35.72 36.05 1,144,857 +0.45(+1.27%)
Mar 08, 2018 35.80 35.84 35.05 35.60 487,752 -0.13(-0.36%)
Mar 07, 2018 35.78 35.23 35.73 743,124 +0.04(+0.11%)
Mar 06, 2018 35.57 35.81 35.29 35.69 675,084 +0.23(+0.64%)
Mar 05, 2018 34.69 35.55 34.54 35.47 1,076,988 +0.47(+1.35%)
Mar 02, 2018 33.91 35.06 33.73 35.00 1,082,305 +0.68(+1.97%)
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.