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 (%)
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%)
May 03, 2021 65.30 65.98 65.17 65.47 647,360 +0.63(+0.98%)
Apr 30, 2021 65.09 66.13 64.71 64.83 1,724,538 -0.85(-1.29%)
Apr 29, 2021 65.88 65.93 64.90 65.68 620,082 +0.40(+0.61%)
Apr 28, 2021 65.96 65.96 65.09 65.28 712,535 -0.61(-0.93%)
Apr 27, 2021 66.16 66.27 65.44 65.90 695,936 -0.08(-0.12%)
Apr 26, 2021 66.35 66.43 65.58 65.98 651,283 +0.24(+0.37%)
Apr 23, 2021 65.12 65.92 64.86 65.73 623,584 +0.72(+1.11%)
Apr 22, 2021 65.53 65.71 64.82 65.01 457,716 -0.19(-0.28%)
Apr 21, 2021 64.47 65.35 64.08 65.19 588,449 +0.72(+1.12%)
Apr 20, 2021 65.08 65.45 63.66 64.47 932,059 -0.91(-1.39%)
Apr 19, 2021 65.89 66.14 64.84 65.38 815,259 -0.06(-0.09%)
Apr 16, 2021 66.15 66.57 65.33 65.44 788,650 -0.24(-0.37%)
Apr 15, 2021 65.13 66.07 64.78 65.68 1,126,070 +0.85(+1.31%)
Apr 14, 2021 64.87 65.55 64.77 64.83 684,356 +0.11(+0.17%)
Apr 13, 2021 64.72 65.00 64.05 64.73 721,149 -0.23(-0.36%)
Apr 12, 2021 64.71 65.35 64.67 64.96 713,748 +0.27(+0.42%)
Apr 09, 2021 64.26 64.88 64.12 64.69 677,171 +0.49(+0.76%)
Apr 08, 2021 64.46 64.72 63.48 64.20 734,131 -0.24(-0.38%)
Apr 07, 2021 64.94 65.05 63.99 64.44 1,549,349 -0.43(-0.66%)
Apr 06, 2021 64.18 65.69 64.18 64.87 1,234,889 +0.51(+0.79%)
Apr 05, 2021 63.71 64.47 63.45 64.37 753,183 +1.53(+2.44%)
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.