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 (%)
Jan 31, 2023 85.34 86.53 85.12 86.50 1,144,940 +1.62(+1.90%)
Jan 30, 2023 84.64 86.21 84.64 84.88 652,170 -0.31(-0.36%)
Jan 27, 2023 85.82 86.14 85.13 85.19 578,015 -0.79(-0.92%)
Jan 26, 2023 86.76 86.76 85.52 85.98 759,046 -0.31(-0.36%)
Jan 25, 2023 86.13 86.84 85.63 86.29 825,469 -0.43(-0.49%)
Jan 24, 2023 84.57 86.87 84.55 86.71 549,761 +1.37(+1.60%)
Jan 23, 2023 86.36 86.65 84.90 85.35 973,879 -0.63(-0.74%)
Jan 20, 2023 85.24 86.14 84.43 85.98 694,361 +1.14(+1.34%)
Jan 19, 2023 84.13 85.24 84.00 84.84 1,078,555 -0.15(-0.17%)
Jan 18, 2023 86.05 86.25 84.48 84.99 1,020,393 -0.82(-0.96%)
Jan 17, 2023 86.01 87.64 85.54 85.81 1,022,604 +0.18(+0.21%)
Jan 13, 2023 87.02 87.11 84.05 85.63 1,289,105 +0.53(+0.62%)
Jan 12, 2023 84.09 85.58 83.97 85.11 897,884 +1.86(+2.24%)
Jan 11, 2023 83.23 83.58 82.38 83.25 819,071 +0.36(+0.43%)
Jan 10, 2023 81.12 82.91 81.06 82.89 1,039,570 +1.55(+1.90%)
Jan 09, 2023 82.87 83.77 81.23 81.34 1,183,879 -1.07(-1.30%)
Jan 06, 2023 80.84 82.41 80.11 82.41 864,952 +1.93(+2.40%)
Jan 05, 2023 83.22 83.75 80.21 80.48 1,136,272 -2.86(-3.44%)
Jan 04, 2023 82.99 83.79 82.46 83.34 808,719 +0.38(+0.45%)
Jan 03, 2023 84.11 84.44 82.59 82.97 977,174 -1.03(-1.23%)
Dec 30, 2022 83.74 84.26 83.09 84.00 450,796 -0.07(-0.08%)
Dec 29, 2022 83.60 84.60 83.44 84.07 349,445 +0.83(+1.00%)
Dec 28, 2022 84.66 85.41 83.08 83.24 474,665 -1.46(-1.73%)
Dec 27, 2022 83.77 84.73 83.60 84.70 475,983 +0.94(+1.12%)
Dec 23, 2022 83.58 84.15 83.25 83.76 522,625 +0.16(+0.19%)
Dec 22, 2022 83.20 83.65 82.18 83.60 723,562 -0.10(-0.12%)
Dec 21, 2022 83.40 84.29 82.97 83.70 602,701 +0.92(+1.11%)
Dec 20, 2022 81.81 83.50 81.30 82.78 952,315 +0.81(+0.99%)
Dec 19, 2022 82.13 83.05 81.73 81.97 697,350 +0.11(+0.13%)
Dec 16, 2022 81.84 82.59 81.02 81.86 1,856,487 -0.89(-1.08%)
Dec 15, 2022 83.25 83.49 82.11 82.75 628,742 -1.34(-1.59%)
Dec 14, 2022 84.37 85.36 83.31 84.09 769,871 -0.33(-0.39%)
Dec 13, 2022 85.11 85.11 83.59 84.41 750,514 +1.15(+1.38%)
Dec 12, 2022 83.17 83.73 82.42 83.27 1,346,867 +0.47(+0.57%)
Dec 09, 2022 84.56 84.86 82.70 82.79 577,579 -1.76(-2.08%)
Dec 08, 2022 84.64 85.39 84.25 84.55 484,150 +0.53(+0.64%)
Dec 07, 2022 84.24 84.63 83.67 84.02 419,093 -0.29(-0.34%)
Dec 06, 2022 84.10 84.70 83.62 84.31 774,602 +0.54(+0.65%)
Dec 05, 2022 84.53 84.74 82.76 83.76 615,135 -1.20(-1.41%)
Dec 02, 2022 83.39 85.99 83.39 84.96 774,581 +0.88(+1.05%)
Dec 01, 2022 84.14 84.43 83.26 84.08 1,167,832 +0.01(+0.01%)
Nov 30, 2022 81.87 84.25 81.67 84.07 779,522 +2.36(+2.89%)
Nov 29, 2022 81.42 82.73 81.11 81.70 421,607 +0.12(+0.15%)
Nov 28, 2022 82.50 82.98 81.43 81.59 499,859 -1.59(-1.91%)
Nov 25, 2022 83.06 83.61 82.81 83.18 238,408 +0.21(+0.25%)
Nov 23, 2022 82.74 83.90 82.65 82.97 825,904 +0.20(+0.24%)
Nov 22, 2022 81.23 83.34 81.23 82.77 1,284,901 +2.01(+2.49%)
Nov 21, 2022 78.72 81.03 78.42 80.76 940,462 +1.77(+2.24%)
Nov 18, 2022 79.12 79.51 78.23 78.99 810,596 +1.19(+1.53%)
Nov 17, 2022 77.38 78.08 77.13 77.81 544,287 -0.64(-0.82%)
Nov 16, 2022 78.74 79.01 77.60 78.45 743,420 -0.48(-0.61%)
Nov 15, 2022 78.74 80.19 77.57 78.93 1,052,768 +1.58(+2.05%)
Nov 14, 2022 76.33 78.77 75.37 77.35 932,299 +0.55(+0.72%)
Nov 11, 2022 77.65 77.86 76.18 76.80 905,167 -0.83(-1.07%)
Nov 10, 2022 76.33 77.74 75.97 77.63 892,738 +3.20(+4.31%)
Nov 09, 2022 74.79 76.27 74.14 74.42 619,264 -1.46(-1.93%)
Nov 08, 2022 75.54 76.71 75.13 75.89 544,725 +0.10(+0.13%)
Nov 07, 2022 75.59 76.27 74.86 75.79 710,868 +0.75(+1.00%)
Nov 04, 2022 75.17 75.80 73.74 75.04 621,450 +1.20(+1.62%)
Nov 03, 2022 72.16 74.60 71.69 73.84 708,058 +0.93(+1.28%)
Nov 02, 2022 74.31 75.06 72.83 72.91 610,743 -1.99(-2.65%)
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.