Skip to main content

Aecom Technology Corp (NY: ACM )

98.08 +0.77 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 70.32 71.02 67.59 67.62 1,733,371 -3.30(-4.65%)
Nov 29, 2021 71.28 72.33 70.87 70.91 907,605 +0.18(+0.25%)
Nov 26, 2021 71.04 72.45 70.43 70.74 947,822 -2.94(-3.99%)
Nov 24, 2021 73.43 74.49 73.29 73.68 797,315 +0.36(+0.49%)
Nov 23, 2021 71.81 73.56 71.68 73.32 1,439,225 +1.37(+1.91%)
Nov 22, 2021 72.07 72.91 71.65 71.94 1,366,101 +0.31(+0.44%)
Nov 19, 2021 71.24 71.66 70.89 71.63 1,121,293 +0.28(+0.40%)
Nov 18, 2021 71.33 71.53 71.24 71.34 1,050,027 +0.27(+0.39%)
Nov 17, 2021 71.71 72.57 70.92 71.07 1,322,968 -0.77(-1.06%)
Nov 16, 2021 73.15 73.44 71.25 71.83 1,003,990 +0.57(+0.80%)
Nov 15, 2021 72.09 72.44 69.72 71.27 1,988,921 +1.85(+2.67%)
Nov 12, 2021 69.78 69.83 68.62 69.41 1,067,129 +0.12(+0.17%)
Nov 11, 2021 69.26 70.13 69.08 69.29 704,798 +0.03(+0.04%)
Nov 10, 2021 69.65 69.27 737,228 -0.69(-0.98%)
Nov 09, 2021 70.08 70.45 69.17 69.95 698,568 +0.33(+0.48%)
Nov 08, 2021 70.91 71.23 69.01 69.62 1,483,079 +1.02(+1.49%)
Nov 05, 2021 67.73 69.21 67.51 68.60 1,086,736 +1.66(+2.48%)
Nov 04, 2021 67.09 67.49 66.51 66.94 606,031 +0.14(+0.21%)
Nov 03, 2021 66.81 66.89 65.59 66.80 824,432 -0.20(-0.29%)
Nov 02, 2021 68.25 68.25 66.73 67.00 769,875 -1.04(-1.53%)
Nov 01, 2021 67.34 69.00 68.22 68.04 1,101,157 +0.98(+1.46%)
Oct 29, 2021 67.02 68.09 66.86 67.06 525,338 -0.58(-0.86%)
Oct 28, 2021 65.90 68.35 65.69 67.64 921,933 +1.96(+2.99%)
Oct 27, 2021 67.30 67.50 65.67 65.68 539,385 -2.10(-3.10%)
Oct 26, 2021 68.49 67.72 67.77 810,613 -0.26(-0.37%)
Oct 25, 2021 66.50 68.13 66.18 68.03 766,827 +1.58(+2.38%)
Oct 22, 2021 66.28 67.08 65.87 66.45 536,588 +0.16(+0.24%)
Oct 21, 2021 64.04 66.33 63.95 66.29 1,129,713 +2.31(+3.62%)
Oct 20, 2021 62.87 64.98 62.76 63.98 1,934,873 +0.83(+1.32%)
Oct 19, 2021 62.11 63.46 61.88 63.14 645,187 +1.28(+2.08%)
Oct 18, 2021 61.63 62.26 61.57 61.86 572,692 -0.42(-0.68%)
Oct 15, 2021 62.76 62.94 62.09 62.28 617,548 +0.23(+0.36%)
Oct 14, 2021 62.43 62.95 61.84 62.06 1,014,214 +0.41(+0.67%)
Oct 13, 2021 61.37 61.77 61.10 61.64 532,651 +0.17(+0.27%)
Oct 12, 2021 60.95 61.96 60.71 61.48 577,106 +0.40(+0.66%)
Oct 11, 2021 62.62 62.96 61.07 61.08 524,964 -1.63(-2.60%)
Oct 08, 2021 62.99 63.83 62.68 62.70 611,959 -0.28(-0.45%)
Oct 07, 2021 62.94 63.66 62.83 62.99 794,301 +0.39(+0.63%)
Oct 06, 2021 61.66 62.80 61.25 62.60 690,676 -0.05(-0.08%)
Oct 05, 2021 62.81 63.38 61.91 62.64 968,651 -0.41(-0.65%)
Oct 04, 2021 64.77 66.03 62.85 63.06 1,418,150 -1.81(-2.80%)
Oct 01, 2021 62.28 65.26 62.06 64.87 1,055,106 +2.93(+4.73%)
Sep 30, 2021 63.13 63.13 61.88 61.94 873,174 -0.74(-1.17%)
Sep 29, 2021 63.76 64.04 62.66 62.67 462,521 -1.04(-1.63%)
Sep 28, 2021 64.98 65.23 63.54 63.71 459,483 -1.77(-2.70%)
Sep 27, 2021 65.87 66.29 65.35 65.48 541,297 -0.24(-0.36%)
Sep 24, 2021 64.86 65.88 64.62 65.71 815,721 +0.49(+0.75%)
Sep 23, 2021 62.27 65.66 62.26 65.22 1,856,323 +3.76(+6.11%)
Sep 22, 2021 61.11 61.98 61.11 61.47 574,413 +0.90(+1.49%)
Sep 21, 2021 62.46 62.55 60.47 60.57 956,411 -1.32(-2.14%)
Sep 20, 2021 62.80 62.88 60.68 61.89 1,050,454 -2.25(-3.50%)
Sep 17, 2021 64.75 65.17 63.55 64.14 2,446,928 -0.52(-0.80%)
Sep 16, 2021 65.46 65.46 64.44 64.66 779,258 -0.62(-0.95%)
Sep 15, 2021 63.22 65.40 62.94 65.27 906,487 +2.05(+3.24%)
Sep 14, 2021 64.67 64.67 62.97 63.22 619,519 -1.29(-2.01%)
Sep 13, 2021 64.53 65.17 64.32 64.52 493,456 +0.46(+0.72%)
Sep 10, 2021 65.00 65.07 63.86 64.06 483,453 -0.61(-0.94%)
Sep 09, 2021 64.07 65.07 63.86 64.67 484,339 +0.31(+0.49%)
Sep 08, 2021 64.81 64.91 63.76 64.35 605,310 -0.54(-0.83%)
Sep 07, 2021 65.22 65.62 64.86 64.89 789,118 -0.64(-0.97%)
Sep 03, 2021 65.37 65.94 65.15 65.53 789,157 +0.15(+0.23%)
Sep 02, 2021 64.90 65.52 64.58 65.38 760,252 +1.13(+1.76%)
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.