Aecom Technology Corp (NY: ACM )

98.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.42 31.24 30.24 31.13 1,935,200 +0.46(+1.50%)
May 30, 2019 30.50 30.98 30.46 30.67 925,629 +0.21(+0.67%)
May 29, 2019 30.30 30.59 30.23 30.47 877,604 -0.02(-0.06%)
May 28, 2019 30.84 31.03 30.47 30.49 929,824 -0.31(-1.01%)
May 24, 2019 31.02 31.20 30.65 30.80 479,419 +0.00(+0.00%)
May 23, 2019 31.11 31.11 30.60 30.80 713,195 -0.70(-2.23%)
May 22, 2019 32.01 32.15 31.49 31.50 729,591 -0.69(-2.15%)
May 21, 2019 32.24 32.46 32.10 32.20 558,954 +0.23(+0.73%)
May 20, 2019 31.85 32.11 31.78 31.96 768,730 -0.09(-0.27%)
May 17, 2019 32.19 32.60 32.01 32.05 699,610 -0.44(-1.35%)
May 16, 2019 32.49 32.78 32.45 32.49 395,567 +0.11(+0.33%)
May 15, 2019 32.08 32.60 32.07 32.38 572,420 -0.03(-0.09%)
May 14, 2019 32.22 32.67 32.21 32.41 568,915 +0.26(+0.82%)
May 13, 2019 32.24 32.32 31.94 32.15 727,167 -0.78(-2.37%)
May 10, 2019 32.97 33.14 32.17 32.93 793,158 -0.12(-0.35%)
May 09, 2019 32.97 33.46 32.72 33.05 1,516,919 +0.12(+0.36%)
May 08, 2019 32.50 33.32 32.28 32.93 1,882,597 +0.61(+1.90%)
May 07, 2019 32.37 32.79 31.97 32.31 1,365,708 -0.56(-1.69%)
May 06, 2019 32.14 32.95 32.01 32.87 1,002,962 +0.06(+0.18%)
May 03, 2019 32.71 32.96 32.41 32.81 1,255,979 +0.50(+1.54%)
May 02, 2019 32.28 32.77 31.81 32.31 1,173,362 -0.35(-1.08%)
May 01, 2019 33.10 33.28 32.63 32.67 1,210,848 -0.42(-1.27%)
Apr 30, 2019 32.41 33.33 32.41 33.09 1,446,909 +0.66(+2.05%)
Apr 29, 2019 32.35 32.70 32.24 32.42 572,960 +0.07(+0.21%)
Apr 26, 2019 32.26 32.59 32.03 32.35 777,072 +0.19(+0.58%)
Apr 25, 2019 32.79 32.79 32.13 32.17 715,338 -0.82(-2.49%)
Apr 24, 2019 32.59 33.01 32.55 32.99 896,816 +0.22(+0.69%)
Apr 23, 2019 31.96 32.76 31.88 32.76 836,984 +0.74(+2.32%)
Apr 22, 2019 31.94 32.08 31.69 32.02 437,956 +0.02(+0.06%)
Apr 18, 2019 31.74 32.03 31.68 32.00 516,511 +0.28(+0.89%)
Apr 17, 2019 31.62 31.92 31.55 31.72 1,004,758 +0.13(+0.40%)
Apr 16, 2019 31.43 31.75 31.43 31.59 519,221 +0.22(+0.72%)
Apr 15, 2019 31.14 31.72 31.09 31.37 750,923 +0.15(+0.47%)
Apr 12, 2019 30.94 31.53 30.84 31.22 771,027 +0.46(+1.49%)
Apr 11, 2019 30.39 30.88 30.23 30.76 795,094 +0.36(+1.19%)
Apr 10, 2019 30.10 30.51 29.98 30.40 636,425 +0.30(+1.01%)
Apr 09, 2019 30.42 30.46 30.05 30.10 415,775 -0.59(-1.91%)
Apr 08, 2019 30.40 30.71 30.30 30.68 852,554 +0.19(+0.61%)
Apr 05, 2019 30.20 30.72 30.20 30.50 706,270 +0.26(+0.87%)
Apr 04, 2019 29.87 30.30 29.86 30.24 720,094 +0.42(+1.41%)
Apr 03, 2019 29.96 30.23 29.68 29.82 743,756 +0.04(+0.13%)
Apr 02, 2019 30.05 30.07 29.50 29.78 648,984 -0.13(-0.42%)
Apr 01, 2019 29.24 29.98 29.22 29.90 594,209 +0.95(+3.27%)
Mar 29, 2019 29.10 29.27 28.74 28.96 1,207,515 +0.16(+0.54%)
Mar 28, 2019 28.51 28.98 28.46 28.80 550,752 +0.35(+1.23%)
Mar 27, 2019 28.78 28.97 28.34 28.45 2,172,371 -0.36(-1.25%)
Mar 26, 2019 28.97 29.18 28.43 28.81 526,843 +0.05(+0.17%)
Mar 25, 2019 28.61 29.01 28.26 28.76 405,427 +0.11(+0.37%)
Mar 22, 2019 29.15 29.19 28.55 28.65 716,927 -0.70(-2.39%)
Mar 21, 2019 29.17 29.67 29.09 29.36 872,831 +0.06(+0.20%)
Mar 20, 2019 29.44 29.62 29.04 29.30 716,969 -0.23(-0.79%)
Mar 19, 2019 29.99 30.16 29.44 29.53 433,263 -0.23(-0.79%)
Mar 18, 2019 29.60 30.15 29.60 29.77 678,552 +0.18(+0.59%)
Mar 15, 2019 29.64 29.86 29.48 29.59 1,037,120 +0.00(+0.00%)
Mar 14, 2019 29.75 29.91 29.49 29.59 975,239 -0.07(-0.23%)
Mar 13, 2019 29.82 29.92 29.15 29.66 1,044,797 +0.09(+0.30%)
Mar 12, 2019 29.70 30.10 29.50 29.57 923,923 -0.08(-0.26%)
Mar 11, 2019 29.23 29.73 29.01 29.65 640,999 +0.24(+0.83%)
Mar 08, 2019 29.15 29.48 28.98 29.41 396,118 -0.04(-0.13%)
Mar 07, 2019 29.74 29.74 29.23 29.45 1,187,274 -0.33(-1.11%)
Mar 06, 2019 30.27 30.44 29.76 29.78 404,832 -0.47(-1.55%)
Mar 05, 2019 30.55 30.68 30.03 30.25 417,653 -0.29(-0.96%)
Mar 04, 2019 30.92 31.10 30.19 30.54 665,771 -0.23(-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.