Skip to main content

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 (%)
Nov 30, 2023 87.80 88.69 87.32 88.65 1,975,494 +1.06(+1.21%)
Nov 29, 2023 87.84 87.91 87.30 87.59 943,164 +0.40(+0.46%)
Nov 28, 2023 87.98 88.40 87.02 87.19 722,707 -1.22(-1.38%)
Nov 27, 2023 87.12 88.89 86.80 88.41 832,632 +1.03(+1.18%)
Nov 24, 2023 87.00 88.02 87.00 87.38 284,573 +0.12(+0.14%)
Nov 22, 2023 86.84 88.08 86.34 87.26 678,241 +0.60(+0.69%)
Nov 21, 2023 86.60 87.49 86.54 86.66 636,720 +0.01(+0.01%)
Nov 20, 2023 86.46 87.30 86.08 86.65 558,103 -0.12(-0.14%)
Nov 17, 2023 87.04 87.76 86.58 86.77 673,510 -0.01(-0.01%)
Nov 16, 2023 86.55 87.05 85.66 86.78 769,151 -0.12(-0.14%)
Nov 15, 2023 86.67 87.93 86.19 86.90 969,391 +0.71(+0.82%)
Nov 14, 2023 83.81 86.45 82.90 86.19 1,539,079 +5.92(+7.37%)
Nov 13, 2023 80.18 81.05 79.76 80.28 1,354,482 +0.16(+0.20%)
Nov 10, 2023 78.81 80.45 78.36 80.12 996,718 +2.16(+2.78%)
Nov 09, 2023 78.77 79.13 77.92 77.95 650,789 -0.13(-0.17%)
Nov 08, 2023 78.31 78.76 77.65 78.08 622,656 -0.07(-0.09%)
Nov 07, 2023 78.31 78.46 77.59 78.15 640,866 -0.56(-0.71%)
Nov 06, 2023 78.66 79.60 77.89 78.71 477,059 -0.11(-0.14%)
Nov 03, 2023 78.80 79.53 78.76 78.82 593,363 +1.21(+1.56%)
Nov 02, 2023 77.03 77.97 76.77 77.61 523,903 +1.63(+2.14%)
Nov 01, 2023 76.40 76.85 75.01 75.99 639,032 -0.38(-0.50%)
Oct 31, 2023 75.47 76.67 75.24 76.37 435,180 +1.00(+1.32%)
Oct 30, 2023 74.64 75.65 74.34 75.37 452,862 +0.74(+0.99%)
Oct 27, 2023 76.17 76.29 74.22 74.63 583,307 -1.47(-1.93%)
Oct 26, 2023 76.41 76.87 75.67 76.10 386,656 +0.06(+0.08%)
Oct 25, 2023 75.66 76.12 75.21 76.04 524,441 +0.12(+0.16%)
Oct 24, 2023 76.53 77.32 75.59 75.92 479,552 -0.60(-0.78%)
Oct 23, 2023 77.59 77.94 76.35 76.52 725,095 -1.28(-1.64%)
Oct 20, 2023 78.08 78.14 77.06 77.79 772,426 -0.13(-0.17%)
Oct 19, 2023 79.64 80.27 77.82 77.92 783,684 -1.85(-2.31%)
Oct 18, 2023 82.72 82.72 79.74 79.77 564,078 -3.78(-4.53%)
Oct 17, 2023 81.64 83.77 81.39 83.55 635,473 +1.47(+1.79%)
Oct 16, 2023 80.57 82.28 80.57 82.08 570,167 +1.53(+1.89%)
Oct 13, 2023 82.54 82.64 79.77 80.56 652,341 -1.86(-2.25%)
Oct 12, 2023 84.01 84.01 81.84 82.41 398,203 -1.17(-1.40%)
Oct 11, 2023 82.74 83.66 82.74 83.58 356,066 +0.91(+1.10%)
Oct 10, 2023 82.47 83.31 82.15 82.67 513,827 +0.29(+0.35%)
Oct 09, 2023 81.56 82.59 81.48 82.38 255,746 +0.54(+0.66%)
Oct 06, 2023 80.12 82.12 80.12 81.84 375,604 +1.34(+1.66%)
Oct 05, 2023 80.73 80.89 80.10 80.51 482,648 -0.19(-0.23%)
Oct 04, 2023 78.99 80.77 78.82 80.70 808,705 +1.49(+1.88%)
Oct 03, 2023 80.18 80.77 79.06 79.21 548,590 -1.47(-1.83%)
Oct 02, 2023 82.34 82.64 80.31 80.68 494,436 -1.97(-2.38%)
Sep 29, 2023 83.76 83.86 82.32 82.65 684,737 -0.57(-0.68%)
Sep 28, 2023 83.29 84.38 83.09 83.22 501,513 +0.05(+0.06%)
Sep 27, 2023 81.84 83.52 81.65 83.17 800,785 +1.80(+2.21%)
Sep 26, 2023 81.15 81.98 81.15 81.37 733,652 -0.23(-0.28%)
Sep 25, 2023 81.28 81.88 81.49 81.60 796,211 -0.03(-0.04%)
Sep 22, 2023 81.42 82.29 81.42 81.63 785,940 +0.22(+0.27%)
Sep 21, 2023 82.72 83.00 81.40 81.41 712,820 -1.77(-2.13%)
Sep 20, 2023 83.23 84.51 82.93 83.18 977,291 -0.04(-0.05%)
Sep 19, 2023 84.36 84.95 83.05 83.22 1,089,468 -1.10(-1.31%)
Sep 18, 2023 83.82 85.30 83.62 84.33 597,526 +0.79(+0.94%)
Sep 15, 2023 83.13 84.09 82.70 83.54 1,758,031 -0.07(-0.08%)
Sep 14, 2023 82.86 83.71 82.62 83.61 765,492 +1.41(+1.72%)
Sep 13, 2023 84.86 85.16 81.95 82.20 1,063,201 -2.91(-3.42%)
Sep 12, 2023 84.90 85.90 84.49 85.10 609,010 +0.22(+0.26%)
Sep 11, 2023 84.70 85.24 84.49 84.88 524,270 +0.41(+0.48%)
Sep 08, 2023 84.67 84.84 84.11 84.47 321,658 -0.06(-0.07%)
Sep 07, 2023 84.72 85.15 83.96 84.53 631,549 -0.55(-0.64%)
Sep 06, 2023 86.35 86.77 84.75 85.08 686,084 -1.23(-1.43%)
Sep 05, 2023 87.39 87.42 85.54 86.32 554,212 -1.84(-2.09%)
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.