Aecom Technology Corp (NY: ACM )

97.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.13 63.13 61.88 61.94 873,174 -0.74(-1.17%)
Sep 29, 2021 63.76 64.04 62.66 62.67 462,521 -1.04(-1.63%)
Sep 28, 2021 64.98 65.23 63.54 63.71 459,483 -1.77(-2.70%)
Sep 27, 2021 65.87 66.29 65.35 65.48 541,297 -0.24(-0.36%)
Sep 24, 2021 64.86 65.88 64.62 65.71 815,721 +0.49(+0.75%)
Sep 23, 2021 62.27 65.66 62.26 65.22 1,856,323 +3.76(+6.11%)
Sep 22, 2021 61.11 61.98 61.11 61.47 574,413 +0.90(+1.49%)
Sep 21, 2021 62.46 62.55 60.47 60.57 956,411 -1.32(-2.14%)
Sep 20, 2021 62.80 62.88 60.68 61.89 1,050,454 -2.25(-3.50%)
Sep 17, 2021 64.75 65.17 63.55 64.14 2,446,928 -0.52(-0.80%)
Sep 16, 2021 65.46 65.46 64.44 64.66 779,258 -0.62(-0.95%)
Sep 15, 2021 63.22 65.40 62.94 65.27 906,487 +2.05(+3.24%)
Sep 14, 2021 64.67 64.67 62.97 63.22 619,519 -1.29(-2.01%)
Sep 13, 2021 64.53 65.17 64.32 64.52 493,456 +0.46(+0.72%)
Sep 10, 2021 65.00 65.07 63.86 64.06 483,453 -0.61(-0.94%)
Sep 09, 2021 64.07 65.07 63.86 64.67 484,339 +0.31(+0.49%)
Sep 08, 2021 64.81 64.91 63.76 64.35 605,310 -0.54(-0.83%)
Sep 07, 2021 65.22 65.62 64.86 64.89 789,118 -0.64(-0.97%)
Sep 03, 2021 65.37 65.94 65.15 65.53 789,157 +0.15(+0.23%)
Sep 02, 2021 64.90 65.52 64.58 65.38 760,252 +1.13(+1.76%)
Sep 01, 2021 64.34 64.49 63.90 64.25 554,260 -0.05(-0.08%)
Aug 31, 2021 64.83 65.00 64.06 64.30 693,976 -0.46(-0.71%)
Aug 30, 2021 65.71 65.71 64.68 64.76 633,955 -0.77(-1.18%)
Aug 27, 2021 64.37 65.60 64.37 65.54 822,431 +1.09(+1.69%)
Aug 26, 2021 64.73 65.17 64.31 64.45 627,004 -0.28(-0.44%)
Aug 25, 2021 63.27 65.09 63.11 64.73 968,910 +1.60(+2.53%)
Aug 24, 2021 61.61 63.39 61.61 63.13 879,125 +1.40(+2.27%)
Aug 23, 2021 62.01 62.10 61.35 61.73 556,474 +0.22(+0.35%)
Aug 20, 2021 61.37 61.79 60.94 61.52 492,546 +0.04(+0.06%)
Aug 19, 2021 61.50 62.13 60.75 61.48 582,249 -0.50(-0.81%)
Aug 18, 2021 61.53 62.33 61.22 61.98 854,108 +0.45(+0.73%)
Aug 17, 2021 61.80 62.03 60.89 61.53 539,736 -0.56(-0.90%)
Aug 16, 2021 62.20 62.70 61.45 62.09 497,305 -0.40(-0.64%)
Aug 13, 2021 63.72 63.85 62.27 62.49 515,153 -1.09(-1.71%)
Aug 12, 2021 62.85 64.07 62.62 63.58 1,425,019 +1.57(+2.53%)
Aug 11, 2021 61.56 62.34 60.95 62.01 695,242 +0.85(+1.40%)
Aug 10, 2021 61.30 62.77 60.23 61.15 1,001,849 -0.99(-1.59%)
Aug 09, 2021 61.17 62.52 60.81 62.14 891,144 +0.70(+1.13%)
Aug 06, 2021 61.42 61.73 60.99 61.45 530,301 +0.60(+0.98%)
Aug 05, 2021 60.42 61.30 60.20 60.85 468,319 +0.88(+1.47%)
Aug 04, 2021 61.01 61.15 59.97 59.97 608,677 -1.61(-2.61%)
Aug 03, 2021 61.21 61.60 60.26 61.58 422,045 +0.70(+1.14%)
Aug 02, 2021 62.11 63.39 60.87 60.88 509,487 -0.87(-1.41%)
Jul 30, 2021 61.82 62.44 61.54 61.75 573,328 -0.54(-0.87%)
Jul 29, 2021 62.43 62.77 61.76 62.29 489,571 +0.50(+0.81%)
Jul 28, 2021 60.83 62.19 60.06 61.79 702,282 +1.21(+1.99%)
Jul 27, 2021 60.69 61.09 60.37 60.58 470,450 -0.50(-0.82%)
Jul 26, 2021 61.54 62.28 60.88 61.09 776,180 -0.32(-0.53%)
Jul 23, 2021 61.22 61.60 60.79 61.41 342,133 +0.63(+1.03%)
Jul 22, 2021 61.32 61.32 60.44 60.78 450,587 -0.10(-0.16%)
Jul 21, 2021 60.57 61.27 60.42 60.88 779,701 +0.95(+1.59%)
Jul 20, 2021 57.71 60.21 57.56 59.93 773,003 +2.23(+3.86%)
Jul 19, 2021 57.97 58.28 57.24 57.70 818,913 -1.39(-2.36%)
Jul 16, 2021 59.97 60.10 59.04 59.09 583,388 -0.48(-0.81%)
Jul 15, 2021 59.72 60.27 59.16 59.57 861,275 -0.68(-1.12%)
Jul 14, 2021 61.63 62.15 60.13 60.25 594,948 -1.05(-1.71%)
Jul 13, 2021 61.57 61.76 61.11 61.30 574,219 -0.77(-1.23%)
Jul 12, 2021 61.75 62.11 61.32 62.07 528,304 -0.16(-0.25%)
Jul 09, 2021 61.68 62.46 61.38 62.22 574,508 +1.44(+2.37%)
Jul 08, 2021 60.40 61.29 60.00 60.78 614,112 -0.74(-1.20%)
Jul 07, 2021 60.69 61.63 60.69 61.52 487,942 +0.45(+0.74%)
Jul 06, 2021 61.59 61.59 60.14 61.07 663,125 -0.40(-0.65%)
Jul 02, 2021 62.09 62.09 61.21 61.47 603,663 -0.78(-1.26%)
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.