Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 75.63 77.41 75.63 77.14 6,670,070 +1.23(+1.61%)
May 30, 2023 76.27 76.94 75.41 75.91 778,965 -0.25(-0.32%)
May 26, 2023 76.07 76.69 75.66 76.16 880,270 +0.40(+0.52%)
May 25, 2023 75.47 75.99 75.11 75.77 1,109,107 +0.06(+0.08%)
May 24, 2023 77.40 77.40 75.63 75.71 790,866 -1.69(-2.18%)
May 23, 2023 78.07 78.80 77.25 77.40 616,492 -1.08(-1.37%)
May 22, 2023 78.68 79.44 78.21 78.47 821,512 +0.12(+0.15%)
May 19, 2023 79.67 80.10 78.07 78.36 571,132 -0.52(-0.66%)
May 18, 2023 78.68 79.08 77.79 78.88 737,383 -0.05(-0.06%)
May 17, 2023 78.06 79.12 77.73 78.93 696,646 +1.34(+1.73%)
May 16, 2023 78.36 78.44 77.22 77.59 761,595 -0.94(-1.20%)
May 15, 2023 77.31 78.77 77.04 78.52 688,847 +1.29(+1.68%)
May 12, 2023 77.38 78.07 76.98 77.23 900,353 +0.26(+0.33%)
May 11, 2023 78.32 78.67 76.34 76.97 1,122,709 -2.12(-2.67%)
May 10, 2023 79.79 79.88 78.10 79.09 862,750 -0.13(-0.16%)
May 09, 2023 81.21 81.21 77.68 79.22 1,463,782 -2.32(-2.85%)
May 08, 2023 83.07 83.27 81.53 81.54 1,125,600 -1.19(-1.43%)
May 05, 2023 80.45 82.91 80.36 82.72 796,534 +2.30(+2.86%)
May 04, 2023 80.87 81.24 79.92 80.42 596,408 -0.58(-0.72%)
May 03, 2023 82.03 82.48 80.71 81.00 768,669 -0.84(-1.03%)
May 02, 2023 81.79 82.85 80.50 81.84 559,964 -0.79(-0.96%)
May 01, 2023 82.23 83.37 82.23 82.64 591,347 +0.55(+0.67%)
Apr 28, 2023 81.22 82.28 81.22 82.08 484,566 +0.73(+0.90%)
Apr 27, 2023 80.13 81.54 79.75 81.35 571,146 +1.56(+1.96%)
Apr 26, 2023 79.92 80.39 79.25 79.79 737,516 -0.83(-1.03%)
Apr 25, 2023 81.17 81.47 80.50 80.62 422,614 -1.31(-1.60%)
Apr 24, 2023 81.54 82.67 81.44 81.93 399,075 +0.54(+0.67%)
Apr 21, 2023 82.26 82.48 80.98 81.39 439,524 -0.78(-0.95%)
Apr 20, 2023 81.51 82.50 81.37 82.17 467,805 +0.51(+0.63%)
Apr 19, 2023 81.60 82.01 81.03 81.66 541,457 -0.33(-0.40%)
Apr 18, 2023 82.75 82.95 81.46 81.98 483,863 -0.51(-0.62%)
Apr 17, 2023 81.53 82.50 81.19 82.50 443,031 +0.74(+0.91%)
Apr 14, 2023 81.39 82.35 81.09 81.76 497,425 +0.03(+0.04%)
Apr 13, 2023 81.54 81.74 80.41 81.73 585,175 +0.47(+0.58%)
Apr 12, 2023 81.43 81.95 80.69 81.25 670,243 +0.43(+0.54%)
Apr 11, 2023 80.64 81.04 80.39 80.82 565,715 +0.43(+0.54%)
Apr 10, 2023 79.02 80.73 78.95 80.38 815,249 +1.05(+1.32%)
Apr 06, 2023 79.04 79.35 78.45 79.33 730,069 +0.23(+0.29%)
Apr 05, 2023 80.46 81.03 78.99 79.11 1,448,594 -1.70(-2.10%)
Apr 04, 2023 83.52 83.52 80.32 80.81 816,565 -2.53(-3.04%)
Apr 03, 2023 83.45 84.01 82.75 83.34 653,757 +0.18(+0.21%)
Mar 31, 2023 83.02 83.34 82.44 83.16 901,753 +0.77(+0.93%)
Mar 30, 2023 83.02 83.26 82.08 82.39 663,915 +0.06(+0.07%)
Mar 29, 2023 82.49 82.49 81.56 82.33 589,069 +0.45(+0.55%)
Mar 28, 2023 80.53 82.15 80.18 81.88 634,011 +1.29(+1.60%)
Mar 27, 2023 81.10 81.50 80.31 80.59 538,596 +0.52(+0.65%)
Mar 24, 2023 78.76 80.23 77.99 80.06 832,054 +0.34(+0.42%)
Mar 23, 2023 80.57 81.73 79.03 79.73 791,369 -0.94(-1.16%)
Mar 22, 2023 82.80 83.12 80.62 80.66 698,513 -2.13(-2.57%)
Mar 21, 2023 82.53 83.23 82.14 82.80 1,226,621 +1.37(+1.68%)
Mar 20, 2023 81.98 82.51 81.20 81.42 1,060,788 +0.20(+0.24%)
Mar 17, 2023 81.72 81.82 80.22 81.23 1,784,030 -1.08(-1.32%)
Mar 16, 2023 80.87 82.61 80.62 82.31 1,279,878 +0.66(+0.81%)
Mar 15, 2023 82.28 82.28 80.07 81.65 2,183,372 -2.26(-2.69%)
Mar 14, 2023 84.18 84.92 83.11 83.91 1,085,354 +1.34(+1.62%)
Mar 13, 2023 81.78 83.65 81.44 82.57 1,231,648 -0.53(-0.64%)
Mar 10, 2023 86.10 86.10 82.82 83.10 1,201,483 -3.41(-3.94%)
Mar 09, 2023 88.14 88.54 86.39 86.51 824,192 -1.41(-1.60%)
Mar 08, 2023 89.63 89.86 87.60 87.92 990,664 -1.61(-1.80%)
Mar 07, 2023 88.54 90.08 88.19 89.53 1,479,838 +1.48(+1.68%)
Mar 06, 2023 88.45 88.69 87.70 88.05 1,302,714 -0.42(-0.48%)
Mar 03, 2023 87.19 88.74 86.84 88.48 1,046,893 +1.38(+1.59%)
Mar 02, 2023 86.58 87.44 85.87 87.09 891,534 +0.41(+0.48%)
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.