Skip to main content

Aecom Technology Corp (NY: ACM )

89.58 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 90.06 91.26 89.34 89.58 700,343 -0.03(-0.03%)
Jul 17, 2024 91.19 91.62 89.59 89.61 649,519 -2.15(-2.34%)
Jul 16, 2024 87.72 91.84 87.72 91.76 1,061,606 +4.50(+5.16%)
Jul 15, 2024 87.45 88.31 86.99 87.26 860,446 +0.10(+0.11%)
Jul 12, 2024 86.78 88.27 86.40 87.16 763,959 +1.02(+1.18%)
Jul 11, 2024 84.66 86.78 84.33 86.14 1,015,119 +2.43(+2.90%)
Jul 10, 2024 82.38 83.98 82.24 83.71 929,193 +1.34(+1.63%)
Jul 09, 2024 83.42 83.77 82.23 82.37 683,295 -1.05(-1.26%)
Jul 08, 2024 84.40 84.70 83.41 83.42 765,279 -1.02(-1.21%)
Jul 05, 2024 86.19 86.27 84.20 84.44 1,240,639 -2.53(-2.91%)
Jul 03, 2024 85.56 86.98 85.24 86.97 381,478 +1.33(+1.55%)
Jul 02, 2024 85.69 86.11 85.07 85.64 784,620 -0.04(-0.05%)
Jul 01, 2024 88.24 88.40 85.41 85.68 940,735 -2.46(-2.79%)
Jun 28, 2024 88.67 89.51 87.55 88.14 1,025,120 -0.75(-0.84%)
Jun 27, 2024 88.92 89.46 88.17 88.89 1,324,961 +0.30(+0.34%)
Jun 26, 2024 88.77 89.06 88.17 88.59 759,459 -0.67(-0.75%)
Jun 25, 2024 90.87 91.11 88.54 89.26 708,346 -1.84(-2.02%)
Jun 24, 2024 90.25 91.90 90.01 91.10 835,729 +1.32(+1.47%)
Jun 21, 2024 88.69 89.91 87.78 89.78 1,029,437 +0.87(+0.98%)
Jun 20, 2024 88.54 89.52 88.38 88.91 680,347 +0.46(+0.52%)
Jun 18, 2024 88.67 88.94 87.76 88.45 573,106 -0.04(-0.05%)
Jun 17, 2024 86.42 88.88 86.14 88.49 572,935 +1.90(+2.19%)
Jun 14, 2024 86.60 87.17 85.79 86.59 652,834 -0.94(-1.07%)
Jun 13, 2024 87.64 87.95 86.89 87.53 958,052 -0.40(-0.45%)
Jun 12, 2024 86.93 88.35 86.54 87.93 689,891 +1.90(+2.21%)
Jun 11, 2024 85.17 86.08 84.77 86.03 488,356 +0.27(+0.31%)
Jun 10, 2024 85.28 86.53 84.81 85.76 590,481 -0.04(-0.05%)
Jun 07, 2024 85.25 86.00 84.78 85.80 949,710 +0.45(+0.53%)
Jun 06, 2024 85.91 86.30 85.03 85.35 435,793 -0.90(-1.04%)
Jun 05, 2024 85.44 86.31 84.73 86.25 666,596 +1.16(+1.36%)
Jun 04, 2024 85.72 85.88 84.56 85.09 819,660 -0.63(-0.73%)
Jun 03, 2024 87.52 87.87 84.91 85.72 792,982 -1.62(-1.85%)
May 31, 2024 86.04 87.38 84.98 87.34 3,658,125 +1.48(+1.72%)
May 30, 2024 85.47 86.58 84.82 85.86 905,514 +0.37(+0.43%)
May 29, 2024 85.79 85.93 85.18 85.49 825,707 -0.98(-1.13%)
May 28, 2024 89.10 89.42 86.11 86.47 1,089,208 -2.53(-2.84%)
May 24, 2024 89.77 90.01 88.68 89.00 610,987 -0.25(-0.28%)
May 23, 2024 89.67 89.93 88.84 89.25 818,044 +0.01(+0.01%)
May 22, 2024 89.89 90.55 88.58 89.24 723,828 -0.90(-1.00%)
May 21, 2024 89.00 90.14 88.55 90.14 706,008 +0.57(+0.64%)
May 20, 2024 89.63 89.91 89.34 89.57 403,154 -0.05(-0.06%)
May 17, 2024 89.65 90.08 89.28 89.62 594,728 +0.01(+0.01%)
May 16, 2024 90.94 90.94 89.46 89.61 789,311 -1.48(-1.62%)
May 15, 2024 91.97 92.34 91.03 91.09 641,737 -0.35(-0.38%)
May 14, 2024 92.51 92.58 91.10 91.44 668,594 -0.56(-0.61%)
May 13, 2024 93.27 93.33 91.77 92.00 435,100 -1.05(-1.13%)
May 10, 2024 93.51 94.40 93.00 93.05 749,101 +0.35(+0.38%)
May 09, 2024 92.24 93.36 91.80 92.70 775,339 +0.43(+0.47%)
May 08, 2024 93.20 94.37 91.81 92.27 809,985 -0.87(-0.93%)
May 07, 2024 96.07 96.90 91.26 93.14 1,900,387 -3.15(-3.27%)
May 06, 2024 95.66 97.08 95.66 96.29 981,546 +1.57(+1.66%)
May 03, 2024 95.33 95.33 94.19 94.72 654,285 +0.49(+0.52%)
May 02, 2024 93.00 94.25 92.31 94.23 486,322 +1.32(+1.42%)
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.