Aecom Technology Corp (NY: ACM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.27	64.38	63.40	63.61	956,506	-0.45(-0.70%)
May 27, 2021	64.37	64.55	63.81	64.06	945,252	+0.53(+0.83%)
May 26, 2021	63.33	63.76	63.05	63.53	594,617	+0.38(+0.60%)
May 25, 2021	63.57	64.09	62.99	63.15	609,433	-0.23(-0.37%)
May 24, 2021	63.60	63.69	63.05	63.39	518,133	+0.16(+0.25%)
May 21, 2021	62.99	63.85	62.99	63.23	614,274	+0.73(+1.17%)
May 20, 2021	62.72	62.81	61.78	62.50	970,006	-0.14(-0.22%)
May 19, 2021	62.66	62.84	61.90	62.63	985,786	-1.02(-1.60%)
May 18, 2021	65.14	65.31	63.62	63.65	674,613	-1.46(-2.24%)
May 17, 2021	65.07	65.24	64.04	65.11	659,617	-0.31(-0.48%)
May 14, 2021	66.11	66.11	65.35	65.42	957,784	-0.38(-0.58%)
May 13, 2021	64.90	66.15	64.35	65.80	602,942	+0.91(+1.40%)
May 12, 2021	67.69	67.75	64.86	64.89	820,931	-2.23(-3.32%)
May 11, 2021	66.69	67.49	65.48	67.12	1,556,062	+0.06(+0.09%)
May 10, 2021	68.10	68.53	66.91	67.07	850,136	-0.56(-0.82%)
May 07, 2021	67.04	68.28	66.05	67.62	805,922	+0.14(+0.20%)
May 06, 2021	66.89	67.51	66.05	67.49	766,880	+0.77(+1.16%)
May 05, 2021	66.27	67.04	65.29	66.71	576,543	+1.10(+1.67%)
May 04, 2021	65.58	65.92	65.10	65.62	553,590	-0.02(-0.03%)
May 03, 2021	65.47	66.15	65.33	65.64	645,697	+0.64(+0.98%)
Apr 30, 2021	65.26	66.30	64.87	65.00	1,720,108	-0.85(-1.29%)
Apr 29, 2021	66.05	66.10	65.07	65.85	618,490	+0.40(+0.61%)
Apr 28, 2021	66.13	66.13	65.26	65.45	710,705	-0.62(-0.93%)
Apr 27, 2021	66.33	66.44	65.61	66.07	694,148	-0.08(-0.12%)
Apr 26, 2021	66.52	66.61	65.74	66.15	649,610	+0.24(+0.37%)
Apr 23, 2021	65.28	66.09	65.03	65.90	621,982	+0.72(+1.11%)
Apr 22, 2021	65.70	65.88	64.99	65.18	456,540	-0.19(-0.28%)
Apr 21, 2021	64.64	65.52	64.25	65.36	586,938	+0.72(+1.12%)
Apr 20, 2021	65.25	65.62	63.83	64.64	929,665	-0.91(-1.39%)
Apr 19, 2021	66.06	66.31	65.01	65.55	813,165	-0.06(-0.09%)
Apr 16, 2021	66.32	66.74	65.50	65.61	786,624	-0.24(-0.37%)
Apr 15, 2021	65.29	66.24	64.95	65.85	1,123,177	+0.85(+1.31%)
Apr 14, 2021	65.04	65.72	64.93	65.00	682,598	+0.11(+0.17%)
Apr 13, 2021	64.88	65.17	64.22	64.89	719,296	-0.23(-0.36%)
Apr 12, 2021	64.87	65.52	64.83	65.13	711,915	+0.27(+0.42%)
Apr 09, 2021	64.42	65.05	64.29	64.85	675,432	+0.49(+0.76%)
Apr 08, 2021	64.63	64.89	63.64	64.36	732,245	-0.24(-0.38%)
Apr 07, 2021	65.11	65.22	64.16	64.61	1,545,369	-0.43(-0.66%)
Apr 06, 2021	64.35	65.86	64.35	65.04	1,231,716	+0.51(+0.79%)
Apr 05, 2021	63.88	64.64	63.61	64.53	751,248	+1.54(+2.44%)
Apr 01, 2021	63.37	64.01	62.54	62.99	1,089,337	+0.26(+0.42%)
Mar 31, 2021	64.60	64.97	62.71	62.73	1,511,659	-1.15(-1.81%)
Mar 30, 2021	62.24	63.92	62.24	63.89	1,131,119	+1.81(+2.92%)
Mar 29, 2021	63.01	64.00	61.81	62.08	1,414,051	-0.98(-1.55%)
Mar 26, 2021	62.12	63.32	61.27	63.05	1,246,621	+1.52(+2.46%)
Mar 25, 2021	59.44	61.93	58.74	61.54	1,032,768	+1.60(+2.68%)
Mar 24, 2021	59.46	61.12	59.46	59.93	1,329,101	+0.94(+1.59%)
Mar 23, 2021	59.75	60.64	58.69	58.99	1,108,722	-1.39(-2.30%)
Mar 22, 2021	60.62	60.91	59.97	60.38	1,106,637	-0.23(-0.37%)
Mar 19, 2021	61.38	61.99	59.80	60.61	2,200,545	+0.30(+0.50%)
Mar 18, 2021	60.64	62.50	59.99	60.30	1,310,991	-0.25(-0.42%)
Mar 17, 2021	60.16	60.72	59.20	60.56	813,256	+0.49(+0.81%)
Mar 16, 2021	61.20	61.31	59.95	60.07	781,925	-1.14(-1.87%)
Mar 15, 2021	61.12	61.54	60.12	61.21	879,548	-0.14(-0.22%)
Mar 12, 2021	59.35	61.47	59.06	61.35	808,290	+1.85(+3.11%)
Mar 11, 2021	60.13	60.89	59.42	59.50	1,034,669	+0.00(+0.00%)
Mar 10, 2021	58.58	59.68	58.22	59.50	1,066,375	+1.38(+2.37%)
Mar 09, 2021	58.20	59.16	57.39	58.12	931,954	+0.77(+1.35%)
Mar 08, 2021	57.74	58.12	56.79	57.35	598,503	+0.34(+0.60%)
Mar 05, 2021	55.97	57.01	54.11	57.01	829,241	+1.64(+2.97%)
Mar 04, 2021	55.92	56.48	54.30	55.36	680,855	-0.85(-1.51%)
Mar 03, 2021	56.67	57.24	55.84	56.21	764,924	-0.23(-0.40%)
Mar 02, 2021	57.26	57.45	56.36	56.44	840,790	-0.92(-1.60%)