Aecom Technology Corp (NY: ACM )

98.08 +0.54 (+0.55%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.10 64.22 63.23 63.45 958,970 -0.45(-0.70%)
May 27, 2021 64.21 64.38 63.64 63.90 947,686 +0.53(+0.83%)
May 26, 2021 63.16 63.59 62.89 63.37 596,148 +0.38(+0.60%)
May 25, 2021 63.41 63.93 62.83 62.99 611,002 -0.23(-0.37%)
May 24, 2021 63.44 63.53 62.89 63.22 519,468 +0.16(+0.25%)
May 21, 2021 62.82 63.68 62.82 63.07 615,856 +0.73(+1.17%)
May 20, 2021 62.56 62.65 61.62 62.34 972,504 -0.14(-0.22%)
May 19, 2021 62.50 62.68 61.74 62.47 988,325 -1.02(-1.60%)
May 18, 2021 64.97 65.15 63.45 63.49 676,351 -1.45(-2.24%)
May 17, 2021 64.90 65.07 63.88 64.94 661,316 -0.31(-0.48%)
May 14, 2021 65.94 65.94 65.19 65.25 960,250 -0.38(-0.58%)
May 13, 2021 64.74 65.98 64.18 65.63 604,495 +0.91(+1.40%)
May 12, 2021 67.52 67.58 64.70 64.73 823,045 -2.23(-3.32%)
May 11, 2021 66.52 67.31 65.31 66.95 1,560,069 +0.06(+0.09%)
May 10, 2021 67.93 68.36 66.74 66.89 852,326 -0.56(-0.82%)
May 07, 2021 66.86 68.10 65.88 67.45 807,998 +0.14(+0.20%)
May 06, 2021 66.72 67.33 65.88 67.31 768,855 +0.77(+1.16%)
May 05, 2021 66.10 66.86 65.13 66.54 578,028 +1.09(+1.67%)
May 04, 2021 65.41 65.75 64.93 65.45 555,016 -0.02(-0.03%)
May 03, 2021 65.30 65.98 65.17 65.47 647,360 +0.63(+0.98%)
Apr 30, 2021 65.09 66.13 64.71 64.83 1,724,538 -0.85(-1.29%)
Apr 29, 2021 65.88 65.93 64.90 65.68 620,082 +0.40(+0.61%)
Apr 28, 2021 65.96 65.96 65.09 65.28 712,535 -0.61(-0.93%)
Apr 27, 2021 66.16 66.27 65.44 65.90 695,936 -0.08(-0.12%)
Apr 26, 2021 66.35 66.43 65.58 65.98 651,283 +0.24(+0.37%)
Apr 23, 2021 65.12 65.92 64.86 65.73 623,584 +0.72(+1.11%)
Apr 22, 2021 65.53 65.71 64.82 65.01 457,716 -0.19(-0.28%)
Apr 21, 2021 64.47 65.35 64.08 65.19 588,449 +0.72(+1.12%)
Apr 20, 2021 65.08 65.45 63.66 64.47 932,059 -0.91(-1.39%)
Apr 19, 2021 65.89 66.14 64.84 65.38 815,259 -0.06(-0.09%)
Apr 16, 2021 66.15 66.57 65.33 65.44 788,650 -0.24(-0.37%)
Apr 15, 2021 65.13 66.07 64.78 65.68 1,126,070 +0.85(+1.31%)
Apr 14, 2021 64.87 65.55 64.77 64.83 684,356 +0.11(+0.17%)
Apr 13, 2021 64.72 65.00 64.05 64.73 721,149 -0.23(-0.36%)
Apr 12, 2021 64.71 65.35 64.67 64.96 713,748 +0.27(+0.42%)
Apr 09, 2021 64.26 64.88 64.12 64.69 677,171 +0.49(+0.76%)
Apr 08, 2021 64.46 64.72 63.48 64.20 734,131 -0.24(-0.38%)
Apr 07, 2021 64.94 65.05 63.99 64.44 1,549,349 -0.43(-0.66%)
Apr 06, 2021 64.18 65.69 64.18 64.87 1,234,889 +0.51(+0.79%)
Apr 05, 2021 63.71 64.47 63.45 64.37 753,183 +1.53(+2.44%)
Apr 01, 2021 63.20 63.85 62.38 62.83 1,092,143 +0.26(+0.42%)
Mar 31, 2021 64.43 64.80 62.55 62.57 1,515,553 -1.15(-1.81%)
Mar 30, 2021 62.08 63.76 62.08 63.72 1,134,032 +1.81(+2.92%)
Mar 29, 2021 62.85 63.84 61.65 61.92 1,417,693 -0.98(-1.55%)
Mar 26, 2021 61.96 63.16 61.12 62.89 1,249,832 +1.51(+2.46%)
Mar 25, 2021 59.29 61.77 58.59 61.38 1,035,428 +1.60(+2.68%)
Mar 24, 2021 59.31 60.96 59.31 59.78 1,332,524 +0.94(+1.59%)
Mar 23, 2021 59.59 60.48 58.54 58.84 1,111,578 -1.39(-2.30%)
Mar 22, 2021 60.46 60.75 59.81 60.23 1,109,487 -0.22(-0.37%)
Mar 19, 2021 61.22 61.83 59.65 60.45 2,206,213 +0.30(+0.50%)
Mar 18, 2021 60.48 62.34 59.84 60.15 1,314,367 -0.25(-0.42%)
Mar 17, 2021 60.00 60.57 59.05 60.40 815,351 +0.49(+0.81%)
Mar 16, 2021 61.05 61.15 59.80 59.91 783,939 -1.14(-1.87%)
Mar 15, 2021 60.96 61.38 59.96 61.06 881,814 -0.14(-0.22%)
Mar 12, 2021 59.20 61.31 58.91 61.19 810,372 +1.84(+3.11%)
Mar 11, 2021 59.97 60.73 59.27 59.35 1,037,334 +0.00(+0.00%)
Mar 10, 2021 58.43 59.52 58.07 59.35 1,069,121 +1.38(+2.37%)
Mar 09, 2021 58.05 59.01 57.24 57.97 934,354 +0.77(+1.35%)
Mar 08, 2021 57.59 57.97 56.65 57.20 600,044 +0.34(+0.60%)
Mar 05, 2021 55.83 56.86 53.97 56.86 831,377 +1.64(+2.97%)
Mar 04, 2021 55.78 56.33 54.16 55.22 682,609 -0.85(-1.51%)
Mar 03, 2021 56.53 57.09 55.70 56.07 766,894 -0.22(-0.40%)
Mar 02, 2021 57.11 57.30 56.22 56.29 842,956 -0.92(-1.60%)
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.