Skip to main content

Aecom Technology Corp (NY: ACM )

98.34 +1.03 (+1.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.37 38.59 37.24 38.03 2,495,479 +0.09(+0.23%)
May 28, 2020 38.86 38.86 37.68 37.94 1,508,922 -0.51(-1.33%)
May 27, 2020 38.89 38.89 37.05 38.45 2,194,498 +1.01(+2.70%)
May 26, 2020 36.80 38.02 36.68 37.44 1,628,695 +2.30(+6.56%)
May 22, 2020 34.93 35.46 34.71 35.13 1,457,973 +0.19(+0.53%)
May 21, 2020 34.88 35.44 34.59 34.95 2,630,127 +0.11(+0.31%)
May 20, 2020 34.01 35.09 33.93 34.84 1,632,637 +1.57(+4.72%)
May 19, 2020 33.73 34.44 33.25 33.27 1,203,843 -0.76(-2.22%)
May 18, 2020 32.37 34.16 32.37 34.02 1,687,113 +2.62(+8.34%)
May 15, 2020 30.01 31.57 29.55 31.41 1,907,090 +1.01(+3.32%)
May 14, 2020 29.49 30.49 28.31 30.40 2,616,298 +0.82(+2.79%)
May 13, 2020 31.88 32.17 29.16 29.57 2,251,543 -2.66(-8.25%)
May 12, 2020 34.51 34.58 32.22 32.23 1,143,411 -2.08(-6.06%)
May 11, 2020 34.81 34.99 34.24 34.31 2,332,965 -1.14(-3.21%)
May 08, 2020 35.47 35.72 35.09 35.45 1,992,631 +0.97(+2.82%)
May 07, 2020 35.31 35.66 33.91 34.48 1,412,587 -0.27(-0.79%)
May 06, 2020 35.26 35.51 33.85 34.75 1,763,887 +0.13(+0.37%)
May 05, 2020 34.73 35.79 34.52 34.62 2,021,255 +0.88(+2.62%)
May 04, 2020 33.68 34.12 33.10 33.74 1,513,555 -0.60(-1.74%)
May 01, 2020 34.84 35.01 33.75 34.34 1,101,942 -1.23(-3.45%)
Apr 30, 2020 35.47 36.12 34.84 35.56 1,722,036 -0.61(-1.68%)
Apr 29, 2020 36.12 36.76 35.35 36.17 1,871,345 +0.96(+2.73%)
Apr 28, 2020 35.45 35.94 34.93 35.21 2,244,832 +1.12(+3.28%)
Apr 27, 2020 33.59 34.47 33.42 34.09 2,741,476 +0.78(+2.36%)
Apr 24, 2020 32.52 33.41 31.96 33.31 2,647,393 +0.78(+2.41%)
Apr 23, 2020 32.32 33.19 31.99 32.52 2,193,518 +0.89(+2.82%)
Apr 22, 2020 31.95 32.56 31.35 31.63 1,354,803 +0.66(+2.12%)
Apr 21, 2020 30.81 31.61 30.80 30.97 1,145,487 -0.86(-2.71%)
Apr 20, 2020 31.27 33.23 31.15 31.84 1,845,509 -0.38(-1.19%)
Apr 17, 2020 31.65 32.46 31.46 32.22 1,870,793 +1.69(+5.53%)
Apr 16, 2020 31.14 31.17 30.07 30.53 1,757,579 -0.69(-2.20%)
Apr 15, 2020 31.51 31.93 30.77 31.22 1,731,210 -1.75(-5.30%)
Apr 14, 2020 32.73 33.36 32.03 32.97 1,319,158 +0.80(+2.50%)
Apr 13, 2020 32.61 32.82 30.41 32.16 2,318,257 -0.28(-0.88%)
Apr 09, 2020 31.75 34.04 31.23 32.45 3,661,042 +1.73(+5.62%)
Apr 08, 2020 29.29 30.79 28.48 30.72 1,646,602 +1.98(+6.89%)
Apr 07, 2020 29.46 30.02 28.29 28.74 2,843,724 +1.01(+3.64%)
Apr 06, 2020 27.07 28.24 26.62 27.73 2,501,996 +2.04(+7.94%)
Apr 03, 2020 26.91 27.36 25.31 25.69 1,547,898 -1.31(-4.87%)
Apr 02, 2020 26.54 28.23 26.46 27.00 1,346,219 +0.33(+1.25%)
Apr 01, 2020 27.79 27.98 26.25 26.67 1,949,156 -2.61(-8.91%)
Mar 31, 2020 27.89 29.45 27.12 29.28 5,513,925 +1.25(+4.44%)
Mar 30, 2020 27.98 28.83 26.63 28.03 5,198,914 -0.17(-0.59%)
Mar 27, 2020 28.02 28.73 27.25 28.20 3,235,375 -0.87(-3.00%)
Mar 26, 2020 27.03 30.09 26.61 29.07 2,203,321 +2.53(+9.53%)
Mar 25, 2020 26.18 28.41 24.94 26.54 2,893,154 +1.18(+4.64%)
Mar 24, 2020 25.50 26.95 24.95 25.36 3,371,269 +1.31(+5.46%)
Mar 23, 2020 24.94 26.01 23.13 24.05 1,359,454 -1.01(-4.03%)
Mar 20, 2020 25.89 27.08 24.80 25.06 3,455,600 -0.05(-0.20%)
Mar 19, 2020 23.07 25.68 21.35 25.11 2,431,923 +1.75(+7.47%)
Mar 18, 2020 25.29 25.29 21.34 23.36 3,287,189 -4.03(-14.72%)
Mar 17, 2020 27.69 27.88 25.78 27.39 4,022,049 +0.17(+0.61%)
Mar 16, 2020 29.31 29.31 23.88 27.23 5,615,089 -5.53(-16.89%)
Mar 13, 2020 32.28 32.80 30.62 32.76 2,485,691 +2.50(+8.27%)
Mar 12, 2020 33.35 33.35 29.42 30.26 4,738,303 -5.44(-15.25%)
Mar 11, 2020 37.42 37.68 34.97 35.70 4,442,971 -2.97(-7.68%)
Mar 10, 2020 39.43 40.11 35.42 38.67 4,242,174 +0.88(+2.34%)
Mar 09, 2020 40.40 41.43 37.46 37.79 4,485,929 -6.13(-13.96%)
Mar 06, 2020 44.36 44.82 42.66 43.92 4,238,929 -2.40(-5.19%)
Mar 05, 2020 47.85 48.95 46.13 46.32 3,133,992 -2.70(-5.50%)
Mar 04, 2020 47.40 51.39 47.38 49.02 6,475,932 +2.27(+4.85%)
Mar 03, 2020 44.98 47.38 44.14 46.76 2,818,842 +1.98(+4.43%)
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.