Aecom Technology Corp (NY: ACM )

97.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.57 31.40 30.39 31.29 1,925,646 +0.46(+1.50%)
May 30, 2019 30.65 31.13 30.61 30.83 921,059 +0.21(+0.67%)
May 29, 2019 30.45 30.74 30.38 30.62 873,271 -0.02(-0.06%)
May 28, 2019 30.99 31.18 30.62 30.64 925,233 -0.31(-1.01%)
May 24, 2019 31.17 31.35 30.80 30.95 477,052 +0.00(+0.00%)
May 23, 2019 31.27 31.27 30.75 30.95 709,674 -0.71(-2.23%)
May 22, 2019 32.17 32.31 31.65 31.66 725,989 -0.70(-2.15%)
May 21, 2019 32.40 32.62 32.26 32.36 556,194 +0.24(+0.73%)
May 20, 2019 32.00 32.27 31.94 32.12 764,935 -0.09(-0.27%)
May 17, 2019 32.35 32.76 32.17 32.21 696,156 -0.44(-1.35%)
May 16, 2019 32.65 32.95 32.61 32.65 393,614 +0.11(+0.33%)
May 15, 2019 32.24 32.76 32.23 32.54 569,594 -0.03(-0.09%)
May 14, 2019 32.38 32.83 32.37 32.57 566,106 +0.26(+0.82%)
May 13, 2019 32.40 32.48 32.10 32.31 723,576 -0.78(-2.37%)
May 10, 2019 33.13 33.31 32.33 33.09 789,242 -0.12(-0.35%)
May 09, 2019 33.13 33.62 32.89 33.21 1,509,429 +0.12(+0.36%)
May 08, 2019 32.66 33.48 32.44 33.09 1,873,302 +0.62(+1.90%)
May 07, 2019 32.53 32.96 32.13 32.47 1,358,965 -0.56(-1.69%)
May 06, 2019 32.30 33.11 32.17 33.03 998,010 +0.06(+0.18%)
May 03, 2019 32.88 33.12 32.57 32.98 1,249,778 +0.50(+1.54%)
May 02, 2019 32.44 32.94 31.96 32.47 1,167,569 -0.35(-1.08%)
May 01, 2019 33.27 33.45 32.79 32.83 1,204,870 -0.42(-1.27%)
Apr 30, 2019 32.57 33.49 32.57 33.25 1,439,765 +0.67(+2.05%)
Apr 29, 2019 32.51 32.86 32.40 32.58 570,131 +0.07(+0.21%)
Apr 26, 2019 32.42 32.75 32.19 32.51 773,235 +0.19(+0.58%)
Apr 25, 2019 32.96 32.96 32.29 32.33 711,806 -0.82(-2.49%)
Apr 24, 2019 32.75 33.18 32.71 33.15 892,388 +0.23(+0.69%)
Apr 23, 2019 32.12 32.93 32.03 32.93 832,852 +0.75(+2.32%)
Apr 22, 2019 32.10 32.24 31.85 32.18 435,794 +0.02(+0.06%)
Apr 18, 2019 31.90 32.19 31.84 32.16 513,961 +0.28(+0.89%)
Apr 17, 2019 31.78 32.08 31.71 31.88 999,797 +0.13(+0.40%)
Apr 16, 2019 31.58 31.91 31.58 31.75 516,657 +0.23(+0.72%)
Apr 15, 2019 31.30 31.88 31.25 31.52 747,216 +0.15(+0.47%)
Apr 12, 2019 31.09 31.69 30.99 31.38 767,220 +0.46(+1.49%)
Apr 11, 2019 30.54 31.03 30.38 30.92 791,168 +0.36(+1.19%)
Apr 10, 2019 30.25 30.66 30.13 30.55 633,283 +0.30(+1.01%)
Apr 09, 2019 30.57 30.61 30.20 30.25 413,722 -0.59(-1.91%)
Apr 08, 2019 30.55 30.87 30.45 30.84 848,344 +0.19(+0.61%)
Apr 05, 2019 30.35 30.88 30.35 30.65 702,783 +0.26(+0.87%)
Apr 04, 2019 30.02 30.45 30.01 30.39 716,538 +0.42(+1.41%)
Apr 03, 2019 30.11 30.38 29.83 29.96 740,084 +0.04(+0.13%)
Apr 02, 2019 30.20 30.22 29.65 29.92 645,780 -0.13(-0.42%)
Apr 01, 2019 29.39 30.13 29.37 30.05 591,275 +0.95(+3.27%)
Mar 29, 2019 29.25 29.41 28.88 29.10 1,201,553 +0.16(+0.54%)
Mar 28, 2019 28.65 29.12 28.60 28.94 548,032 +0.35(+1.24%)
Mar 27, 2019 28.92 29.11 28.48 28.59 2,161,646 -0.36(-1.25%)
Mar 26, 2019 29.11 29.33 28.57 28.95 524,242 +0.05(+0.17%)
Mar 25, 2019 28.75 29.15 28.40 28.90 403,425 +0.11(+0.37%)
Mar 22, 2019 29.30 29.34 28.69 28.80 713,387 -0.71(-2.39%)
Mar 21, 2019 29.32 29.82 29.24 29.50 868,521 +0.06(+0.20%)
Mar 20, 2019 29.58 29.76 29.18 29.44 713,429 -0.24(-0.79%)
Mar 19, 2019 30.14 30.31 29.58 29.68 431,124 -0.24(-0.79%)
Mar 18, 2019 29.75 30.30 29.75 29.91 675,202 +0.18(+0.59%)
Mar 15, 2019 29.79 30.00 29.63 29.74 1,032,000 +0.00(+0.00%)
Mar 14, 2019 29.90 30.06 29.64 29.74 970,423 -0.07(-0.23%)
Mar 13, 2019 29.96 30.07 29.30 29.81 1,039,638 +0.09(+0.30%)
Mar 12, 2019 29.85 30.25 29.65 29.72 919,362 -0.08(-0.26%)
Mar 11, 2019 29.38 29.88 29.15 29.80 637,834 +0.25(+0.83%)
Mar 08, 2019 29.30 29.63 29.12 29.55 394,162 -0.04(-0.13%)
Mar 07, 2019 29.89 29.89 29.38 29.59 1,181,412 -0.33(-1.11%)
Mar 06, 2019 30.42 30.59 29.91 29.92 402,833 -0.47(-1.55%)
Mar 05, 2019 30.70 30.84 30.18 30.40 415,591 -0.29(-0.96%)
Mar 04, 2019 31.07 31.26 30.34 30.69 662,484 -0.24(-0.76%)
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.