Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.52 62.14 61.23 61.45 576,172 -0.54(-0.87%)
Jul 29, 2021 62.12 62.46 61.46 61.98 492,000 +0.50(+0.81%)
Jul 28, 2021 60.53 61.89 59.76 61.49 705,766 +1.20(+1.99%)
Jul 27, 2021 60.39 60.78 60.08 60.29 472,784 -0.50(-0.82%)
Jul 26, 2021 61.23 61.97 60.58 60.78 780,031 -0.32(-0.53%)
Jul 23, 2021 60.92 61.30 60.49 61.11 343,830 +0.62(+1.03%)
Jul 22, 2021 61.02 61.02 60.14 60.48 452,822 -0.10(-0.16%)
Jul 21, 2021 60.27 60.97 60.12 60.58 783,570 +0.95(+1.59%)
Jul 20, 2021 57.43 59.91 57.28 59.63 776,838 +2.22(+3.86%)
Jul 19, 2021 57.68 57.99 56.96 57.42 822,977 -1.39(-2.36%)
Jul 16, 2021 59.67 59.81 58.74 58.80 586,282 -0.48(-0.81%)
Jul 15, 2021 59.43 59.97 58.87 59.28 865,549 -0.67(-1.12%)
Jul 14, 2021 61.33 61.85 59.84 59.95 597,900 -1.04(-1.71%)
Jul 13, 2021 61.26 61.46 60.81 61.00 577,068 -0.76(-1.23%)
Jul 12, 2021 61.45 61.81 61.02 61.76 530,925 -0.16(-0.25%)
Jul 09, 2021 61.38 62.15 61.08 61.92 577,359 +1.43(+2.37%)
Jul 08, 2021 60.10 60.99 59.70 60.48 617,159 -0.73(-1.20%)
Jul 07, 2021 60.39 61.33 60.39 61.21 490,363 +0.45(+0.74%)
Jul 06, 2021 61.28 61.28 59.85 60.76 666,416 -0.40(-0.65%)
Jul 02, 2021 61.78 61.78 60.91 61.16 606,658 -0.78(-1.26%)
Jul 01, 2021 62.22 62.56 61.87 61.94 461,885 +0.15(+0.24%)
Jun 30, 2021 61.64 62.08 61.49 61.80 832,010 -0.21(-0.35%)
Jun 29, 2021 62.44 62.92 61.59 62.01 501,708 -0.13(-0.20%)
Jun 28, 2021 62.46 62.64 61.57 62.14 784,015 -0.25(-0.41%)
Jun 25, 2021 62.65 63.19 62.34 62.39 1,499,741 +0.12(+0.19%)
Jun 24, 2021 60.87 62.73 60.50 62.28 964,652 +1.90(+3.15%)
Jun 23, 2021 60.02 60.82 59.89 60.37 576,547 +0.36(+0.60%)
Jun 22, 2021 59.61 60.25 58.86 60.01 788,326 +0.37(+0.62%)
Jun 21, 2021 58.95 59.78 58.75 59.64 1,049,017 +1.15(+1.97%)
Jun 18, 2021 58.74 59.31 58.43 58.49 1,222,024 -1.26(-2.11%)
Jun 17, 2021 60.85 61.08 59.27 59.75 626,077 -1.11(-1.83%)
Jun 16, 2021 61.65 61.93 60.65 60.86 683,973 -1.05(-1.70%)
Jun 15, 2021 61.90 62.21 61.60 61.92 699,080 +0.21(+0.35%)
Jun 14, 2021 63.17 63.41 61.41 61.70 925,000 -1.38(-2.18%)
Jun 11, 2021 62.72 63.24 62.48 63.08 587,823 +0.80(+1.29%)
Jun 10, 2021 63.32 63.44 61.92 62.28 664,452 -0.62(-0.99%)
Jun 09, 2021 63.62 63.84 62.89 62.90 816,672 -0.81(-1.27%)
Jun 08, 2021 62.91 63.87 62.50 63.71 784,581 +0.97(+1.54%)
Jun 07, 2021 63.19 63.37 62.26 62.75 492,245 -0.40(-0.63%)
Jun 04, 2021 62.30 63.20 62.30 63.15 669,796 +0.89(+1.43%)
Jun 03, 2021 62.70 63.00 61.73 62.26 1,127,436 -0.80(-1.27%)
Jun 02, 2021 63.26 63.45 62.58 63.06 1,186,777 -0.20(-0.31%)
Jun 01, 2021 64.22 64.31 63.17 63.25 790,481 -0.20(-0.31%)
May 28, 2021 64.10 64.22 63.23 63.45 958,970 -0.45(-0.70%)
May 27, 2021 64.21 64.38 63.64 63.90 947,686 +0.53(+0.83%)
May 26, 2021 63.16 63.59 62.89 63.37 596,148 +0.38(+0.60%)
May 25, 2021 63.41 63.93 62.83 62.99 611,002 -0.23(-0.37%)
May 24, 2021 63.44 63.53 62.89 63.22 519,468 +0.16(+0.25%)
May 21, 2021 62.82 63.68 62.82 63.07 615,856 +0.73(+1.17%)
May 20, 2021 62.56 62.65 61.62 62.34 972,504 -0.14(-0.22%)
May 19, 2021 62.50 62.68 61.74 62.47 988,325 -1.02(-1.60%)
May 18, 2021 64.97 65.15 63.45 63.49 676,351 -1.45(-2.24%)
May 17, 2021 64.90 65.07 63.88 64.94 661,316 -0.31(-0.48%)
May 14, 2021 65.94 65.94 65.19 65.25 960,250 -0.38(-0.58%)
May 13, 2021 64.74 65.98 64.18 65.63 604,495 +0.91(+1.40%)
May 12, 2021 67.52 67.58 64.70 64.73 823,045 -2.23(-3.32%)
May 11, 2021 66.52 67.31 65.31 66.95 1,560,069 +0.06(+0.09%)
May 10, 2021 67.93 68.36 66.74 66.89 852,326 -0.56(-0.82%)
May 07, 2021 66.86 68.10 65.88 67.45 807,998 +0.14(+0.20%)
May 06, 2021 66.72 67.33 65.88 67.31 768,855 +0.77(+1.16%)
May 05, 2021 66.10 66.86 65.13 66.54 578,028 +1.09(+1.67%)
May 04, 2021 65.41 65.75 64.93 65.45 555,016 -0.02(-0.03%)
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.