Skip to main content

Aecom Technology Corp (NY: ACM )

101.24 +3.00 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.43 64.80 62.55 62.57 1,515,553 -1.15(-1.81%)
Mar 30, 2021 62.08 63.76 62.08 63.72 1,134,032 +1.81(+2.92%)
Mar 29, 2021 62.85 63.84 61.65 61.92 1,417,693 -0.98(-1.55%)
Mar 26, 2021 61.96 63.16 61.12 62.89 1,249,832 +1.51(+2.46%)
Mar 25, 2021 59.29 61.77 58.59 61.38 1,035,428 +1.60(+2.68%)
Mar 24, 2021 59.31 60.96 59.31 59.78 1,332,524 +0.94(+1.59%)
Mar 23, 2021 59.59 60.48 58.54 58.84 1,111,578 -1.39(-2.30%)
Mar 22, 2021 60.46 60.75 59.81 60.23 1,109,487 -0.22(-0.37%)
Mar 19, 2021 61.22 61.83 59.65 60.45 2,206,213 +0.30(+0.50%)
Mar 18, 2021 60.48 62.34 59.84 60.15 1,314,367 -0.25(-0.42%)
Mar 17, 2021 60.00 60.57 59.05 60.40 815,351 +0.49(+0.81%)
Mar 16, 2021 61.05 61.15 59.80 59.91 783,939 -1.14(-1.87%)
Mar 15, 2021 60.96 61.38 59.96 61.06 881,814 -0.14(-0.22%)
Mar 12, 2021 59.20 61.31 58.91 61.19 810,372 +1.84(+3.11%)
Mar 11, 2021 59.97 60.73 59.27 59.35 1,037,334 +0.00(+0.00%)
Mar 10, 2021 58.43 59.52 58.07 59.35 1,069,121 +1.38(+2.37%)
Mar 09, 2021 58.05 59.01 57.24 57.97 934,354 +0.77(+1.35%)
Mar 08, 2021 57.59 57.97 56.65 57.20 600,044 +0.34(+0.60%)
Mar 05, 2021 55.83 56.86 53.97 56.86 831,377 +1.64(+2.97%)
Mar 04, 2021 55.78 56.33 54.16 55.22 682,609 -0.85(-1.51%)
Mar 03, 2021 56.53 57.09 55.70 56.07 766,894 -0.22(-0.40%)
Mar 02, 2021 57.11 57.30 56.22 56.29 842,956 -0.92(-1.60%)
Mar 01, 2021 57.87 58.04 56.92 57.21 805,975 +0.71(+1.26%)
Feb 26, 2021 57.61 58.00 56.12 56.50 1,106,897 -1.12(-1.95%)
Feb 25, 2021 58.56 59.13 57.24 57.62 1,183,657 -0.82(-1.40%)
Feb 24, 2021 56.64 58.89 56.62 58.44 1,932,745 +2.05(+3.63%)
Feb 23, 2021 55.35 56.65 54.90 56.39 1,031,687 +0.74(+1.33%)
Feb 22, 2021 55.69 57.04 55.47 55.65 1,058,947 -0.14(-0.24%)
Feb 19, 2021 54.80 56.10 54.64 55.79 742,645 +1.11(+2.03%)
Feb 18, 2021 55.26 55.62 53.80 54.67 812,355 -0.94(-1.68%)
Feb 17, 2021 56.61 56.66 55.26 55.61 1,213,077 -0.70(-1.25%)
Feb 16, 2021 55.24 57.41 55.04 56.31 2,051,046 +1.64(+3.00%)
Feb 12, 2021 53.13 55.44 52.77 54.67 1,525,147 +1.38(+2.58%)
Feb 11, 2021 52.10 53.53 52.10 53.30 928,369 +1.63(+3.15%)
Feb 10, 2021 52.65 52.65 51.19 51.67 1,119,424 -0.56(-1.07%)
Feb 09, 2021 52.38 53.78 51.78 52.22 1,189,314 -1.67(-3.10%)
Feb 08, 2021 53.56 53.89 52.53 53.89 810,332 +0.83(+1.56%)
Feb 05, 2021 53.26 53.67 52.56 53.06 682,294 +0.41(+0.78%)
Feb 04, 2021 52.47 52.97 52.19 52.65 527,626 +0.38(+0.73%)
Feb 03, 2021 52.72 52.82 52.00 52.27 745,845 -0.57(-1.07%)
Feb 02, 2021 51.71 53.09 50.85 52.84 1,321,064 +2.01(+3.96%)
Feb 01, 2021 49.52 50.97 48.93 50.83 981,669 +1.93(+3.95%)
Jan 29, 2021 49.29 49.75 48.15 48.90 1,189,482 -0.84(-1.69%)
Jan 28, 2021 49.82 50.51 49.10 49.74 842,910 +0.47(+0.95%)
Jan 27, 2021 50.61 50.72 48.61 49.27 1,472,561 -2.53(-4.88%)
Jan 26, 2021 52.38 52.43 51.07 51.79 569,780 -0.58(-1.10%)
Jan 25, 2021 52.41 52.60 51.17 52.37 525,952 -0.02(-0.04%)
Jan 22, 2021 51.90 52.65 51.35 52.39 479,727 +0.20(+0.37%)
Jan 21, 2021 53.34 53.68 52.18 52.19 625,107 -1.20(-2.25%)
Jan 20, 2021 53.97 54.17 52.76 53.40 695,977 -0.22(-0.42%)
Jan 19, 2021 52.98 54.12 52.75 53.62 822,793 +1.18(+2.25%)
Jan 15, 2021 52.43 52.62 51.51 52.44 593,255 -0.22(-0.43%)
Jan 14, 2021 52.92 53.14 51.92 52.66 580,368 +0.21(+0.39%)
Jan 13, 2021 52.74 52.99 52.25 52.46 738,885 -0.26(-0.50%)
Jan 12, 2021 53.44 53.65 52.72 52.72 1,205,824 -0.43(-0.81%)
Jan 11, 2021 52.24 53.47 52.24 53.15 787,402 +0.16(+0.29%)
Jan 08, 2021 53.87 53.87 52.24 53.00 1,113,660 -0.66(-1.24%)
Jan 07, 2021 53.87 54.39 53.38 53.66 1,269,278 +0.16(+0.29%)
Jan 06, 2021 50.20 53.95 49.47 53.50 3,611,690 +4.50(+9.18%)
Jan 05, 2021 47.53 49.36 47.53 49.00 963,474 +1.26(+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.