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 (%)
Mar 31, 2021 64.75 65.13 62.86 62.88 1,508,070 -1.16(-1.81%)
Mar 30, 2021 62.39 64.08 62.39 64.04 1,128,433 +1.81(+2.92%)
Mar 29, 2021 63.16 64.16 61.96 62.22 1,410,694 -0.98(-1.55%)
Mar 26, 2021 62.27 63.47 61.42 63.20 1,243,661 +1.52(+2.46%)
Mar 25, 2021 59.58 62.08 58.88 61.68 1,030,316 +1.61(+2.68%)
Mar 24, 2021 59.60 61.27 59.60 60.07 1,325,945 +0.94(+1.59%)
Mar 23, 2021 59.89 60.78 58.83 59.13 1,106,089 -1.39(-2.30%)
Mar 22, 2021 60.76 61.06 60.11 60.53 1,104,009 -0.23(-0.37%)
Mar 19, 2021 61.53 62.13 59.95 60.75 2,195,320 +0.30(+0.50%)
Mar 18, 2021 60.78 62.64 60.13 60.45 1,307,878 -0.26(-0.42%)
Mar 17, 2021 60.30 60.87 59.34 60.70 811,325 +0.49(+0.81%)
Mar 16, 2021 61.35 61.46 60.09 60.21 780,068 -1.15(-1.87%)
Mar 15, 2021 61.26 61.68 60.26 61.36 877,460 -0.14(-0.22%)
Mar 12, 2021 59.50 61.61 59.20 61.50 806,371 +1.85(+3.11%)
Mar 11, 2021 60.27 61.04 59.56 59.64 1,032,212 +0.00(+0.00%)
Mar 10, 2021 58.72 59.82 58.36 59.64 1,063,843 +1.38(+2.37%)
Mar 09, 2021 58.34 59.30 57.52 58.26 929,741 +0.77(+1.35%)
Mar 08, 2021 57.88 58.26 56.93 57.49 597,081 +0.34(+0.60%)
Mar 05, 2021 56.10 57.14 54.24 57.14 827,272 +1.65(+2.97%)
Mar 04, 2021 56.05 56.61 54.43 55.49 679,239 -0.85(-1.51%)
Mar 03, 2021 56.81 57.38 55.98 56.35 763,108 -0.23(-0.40%)
Mar 02, 2021 57.40 57.58 56.49 56.57 838,794 -0.92(-1.60%)
Mar 01, 2021 58.15 58.33 57.20 57.50 801,996 +0.72(+1.26%)
Feb 26, 2021 57.90 58.29 56.40 56.78 1,101,432 -1.13(-1.95%)
Feb 25, 2021 58.85 59.43 57.52 57.91 1,177,812 -0.82(-1.40%)
Feb 24, 2021 56.92 59.18 56.90 58.73 1,923,203 +2.06(+3.63%)
Feb 23, 2021 55.62 56.93 55.17 56.67 1,026,593 +0.75(+1.33%)
Feb 22, 2021 55.97 57.32 55.74 55.93 1,053,719 -0.14(-0.24%)
Feb 19, 2021 55.07 56.38 54.91 56.06 738,978 +1.12(+2.03%)
Feb 18, 2021 55.53 55.90 54.06 54.95 808,344 -0.94(-1.68%)
Feb 17, 2021 56.89 56.95 55.53 55.89 1,207,087 -0.71(-1.25%)
Feb 16, 2021 55.51 57.69 55.32 56.59 2,040,919 +1.65(+3.00%)
Feb 12, 2021 53.40 55.71 53.03 54.95 1,517,617 +1.38(+2.58%)
Feb 11, 2021 52.36 53.80 52.36 53.56 923,786 +1.64(+3.15%)
Feb 10, 2021 52.91 52.91 51.44 51.92 1,113,897 -0.56(-1.07%)
Feb 09, 2021 52.64 54.04 52.03 52.48 1,183,441 -1.68(-3.10%)
Feb 08, 2021 53.83 54.16 52.79 54.16 806,331 +0.83(+1.56%)
Feb 05, 2021 53.52 53.93 52.82 53.33 678,926 +0.41(+0.78%)
Feb 04, 2021 52.73 53.24 52.45 52.91 525,021 +0.38(+0.73%)
Feb 03, 2021 52.98 53.08 52.26 52.53 742,163 -0.57(-1.07%)
Feb 02, 2021 51.96 53.36 51.10 53.10 1,314,542 +2.02(+3.96%)
Feb 01, 2021 49.77 51.22 49.17 51.08 976,822 +1.94(+3.95%)
Jan 29, 2021 49.53 49.99 48.39 49.14 1,183,609 -0.84(-1.69%)
Jan 28, 2021 50.07 50.76 49.34 49.98 838,748 +0.47(+0.95%)
Jan 27, 2021 50.87 50.97 48.85 49.51 1,465,290 -2.54(-4.88%)
Jan 26, 2021 52.64 52.69 51.33 52.05 566,967 -0.58(-1.10%)
Jan 25, 2021 52.67 52.86 51.43 52.63 523,355 -0.02(-0.04%)
Jan 22, 2021 52.16 52.91 51.61 52.65 477,358 +0.20(+0.37%)
Jan 21, 2021 53.60 53.94 52.43 52.45 622,021 -1.21(-2.25%)
Jan 20, 2021 54.24 54.44 53.02 53.66 692,541 -0.23(-0.42%)
Jan 19, 2021 53.24 54.39 53.01 53.89 818,731 +1.19(+2.25%)
Jan 15, 2021 52.69 52.89 51.77 52.70 590,326 -0.23(-0.43%)
Jan 14, 2021 53.18 53.41 52.18 52.92 577,503 +0.21(+0.39%)
Jan 13, 2021 53.00 53.25 52.51 52.72 735,237 -0.26(-0.50%)
Jan 12, 2021 53.71 53.92 52.98 52.98 1,199,871 -0.43(-0.81%)
Jan 11, 2021 52.50 53.74 52.50 53.42 783,514 +0.16(+0.29%)
Jan 08, 2021 54.14 54.14 52.50 53.26 1,108,161 -0.67(-1.24%)
Jan 07, 2021 54.14 54.66 53.64 53.93 1,263,011 +0.16(+0.29%)
Jan 06, 2021 50.45 54.22 49.72 53.77 3,593,858 +4.52(+9.18%)
Jan 05, 2021 47.77 49.61 47.77 49.25 958,717 +1.27(+2.64%)
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.