Skip to main content

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 29, 2020 37.18 38.40 37.06 37.84 2,507,861 +0.09(+0.23%)
May 28, 2020 38.67 38.67 37.50 37.75 1,516,409 -0.51(-1.33%)
May 27, 2020 38.70 38.70 36.86 38.26 2,205,387 +1.01(+2.70%)
May 26, 2020 36.62 37.83 36.50 37.25 1,636,777 +2.29(+6.56%)
May 22, 2020 34.75 35.28 34.54 34.96 1,465,207 +0.19(+0.53%)
May 21, 2020 34.71 35.27 34.42 34.77 2,643,177 +0.11(+0.31%)
May 20, 2020 33.85 34.92 33.76 34.67 1,640,738 +1.56(+4.72%)
May 19, 2020 33.56 34.27 33.09 33.10 1,209,816 -0.75(-2.22%)
May 18, 2020 32.21 33.99 32.21 33.86 1,695,484 +2.61(+8.34%)
May 15, 2020 29.86 31.42 29.41 31.25 1,916,552 +1.01(+3.32%)
May 14, 2020 29.35 30.34 28.17 30.25 2,629,279 +0.82(+2.79%)
May 13, 2020 31.72 32.01 29.02 29.43 2,262,715 -2.64(-8.25%)
May 12, 2020 34.33 34.41 32.06 32.07 1,149,085 -2.07(-6.06%)
May 11, 2020 34.64 34.81 34.07 34.14 2,344,540 -1.13(-3.21%)
May 08, 2020 35.29 35.54 34.92 35.27 2,002,518 +0.97(+2.82%)
May 07, 2020 35.13 35.49 33.74 34.31 1,419,596 -0.27(-0.79%)
May 06, 2020 35.09 35.33 33.68 34.58 1,772,639 +0.13(+0.37%)
May 05, 2020 34.56 35.62 34.35 34.45 2,031,284 +0.88(+2.62%)
May 04, 2020 33.51 33.95 32.94 33.57 1,521,065 -0.60(-1.74%)
May 01, 2020 34.67 34.83 33.58 34.17 1,107,409 -1.22(-3.45%)
Apr 30, 2020 35.29 35.95 34.67 35.39 1,730,581 -0.61(-1.68%)
Apr 29, 2020 35.95 36.58 35.17 35.99 1,880,630 +0.96(+2.73%)
Apr 28, 2020 35.27 35.76 34.75 35.04 2,255,970 +1.11(+3.28%)
Apr 27, 2020 33.43 34.30 33.25 33.92 2,755,079 +0.78(+2.36%)
Apr 24, 2020 32.36 33.24 31.80 33.14 2,660,529 +0.78(+2.41%)
Apr 23, 2020 32.16 33.03 31.84 32.36 2,204,402 +0.89(+2.82%)
Apr 22, 2020 31.80 32.40 31.19 31.48 1,361,526 +0.65(+2.12%)
Apr 21, 2020 30.66 31.46 30.65 30.82 1,151,171 -0.86(-2.71%)
Apr 20, 2020 31.11 33.06 31.00 31.68 1,854,666 -0.38(-1.19%)
Apr 17, 2020 31.49 32.29 31.31 32.06 1,880,076 +1.68(+5.52%)
Apr 16, 2020 30.99 31.02 29.92 30.38 1,766,300 -0.68(-2.20%)
Apr 15, 2020 31.36 31.77 30.62 31.07 1,739,800 -1.74(-5.30%)
Apr 14, 2020 32.57 33.19 31.88 32.80 1,325,704 +0.80(+2.50%)
Apr 13, 2020 32.45 32.66 30.26 32.00 2,329,760 -0.28(-0.88%)
Apr 09, 2020 31.59 33.87 31.07 32.29 3,679,207 +1.72(+5.62%)
Apr 08, 2020 29.14 30.64 28.34 30.57 1,654,772 +1.97(+6.89%)
Apr 07, 2020 29.32 29.87 28.15 28.60 2,857,834 +1.01(+3.64%)
Apr 06, 2020 26.94 28.10 26.49 27.59 2,514,410 +2.03(+7.94%)
Apr 03, 2020 26.78 27.22 25.19 25.56 1,555,579 -1.31(-4.87%)
Apr 02, 2020 26.41 28.09 26.33 26.87 1,352,898 +0.33(+1.25%)
Apr 01, 2020 27.65 27.84 26.12 26.54 1,958,827 -2.60(-8.91%)
Mar 31, 2020 27.76 29.31 26.99 29.13 5,541,284 +1.24(+4.44%)
Mar 30, 2020 27.84 28.68 26.50 27.89 5,224,710 -0.17(-0.59%)
Mar 27, 2020 27.88 28.59 27.12 28.06 3,251,428 -0.87(-3.00%)
Mar 26, 2020 26.90 29.94 26.48 28.93 2,214,254 +2.52(+9.53%)
Mar 25, 2020 26.05 28.27 24.82 26.41 2,907,509 +1.17(+4.64%)
Mar 24, 2020 25.38 26.82 24.83 25.24 3,387,997 +1.31(+5.46%)
Mar 23, 2020 24.82 25.88 23.01 23.93 1,366,200 -1.01(-4.03%)
Mar 20, 2020 25.77 26.95 24.68 24.94 3,472,746 -0.05(-0.20%)
Mar 19, 2020 22.95 25.55 21.25 24.98 2,443,990 +1.74(+7.47%)
Mar 18, 2020 25.16 25.16 21.24 23.25 3,303,499 -4.01(-14.72%)
Mar 17, 2020 27.55 27.75 25.65 27.26 4,042,006 +0.17(+0.61%)
Mar 16, 2020 29.16 29.16 23.76 27.09 5,642,950 -5.50(-16.89%)
Mar 13, 2020 32.12 32.64 30.47 32.60 2,498,025 +2.49(+8.27%)
Mar 12, 2020 33.18 33.18 29.28 30.11 4,761,814 -5.42(-15.25%)
Mar 11, 2020 37.23 37.50 34.80 35.53 4,465,016 -2.96(-7.68%)
Mar 10, 2020 39.23 39.91 35.24 38.48 4,263,224 +0.88(+2.34%)
Mar 09, 2020 40.20 41.23 37.27 37.60 4,508,188 -6.10(-13.96%)
Mar 06, 2020 44.14 44.60 42.45 43.70 4,259,962 -2.39(-5.19%)
Mar 05, 2020 47.62 48.71 45.90 46.10 3,149,543 -2.68(-5.50%)
Mar 04, 2020 47.17 51.14 47.14 48.78 6,508,065 +2.25(+4.85%)
Mar 03, 2020 44.76 47.15 43.92 46.52 2,832,829 +1.97(+4.42%)
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.