Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 85.59 86.37 85.00 85.17 7,611,086 -0.40(-0.47%)
Feb 27, 2023 86.30 86.83 85.38 85.58 1,131,530 -0.36(-0.42%)
Feb 24, 2023 86.09 86.87 85.36 85.94 1,044,668 -0.92(-1.06%)
Feb 23, 2023 87.71 88.25 86.42 86.86 864,332 -0.08(-0.09%)
Feb 22, 2023 87.76 88.25 86.85 86.94 846,646 -0.62(-0.71%)
Feb 21, 2023 87.68 88.27 86.67 87.56 1,092,537 -0.60(-0.68%)
Feb 17, 2023 89.11 89.14 87.94 88.16 1,144,645 -1.01(-1.13%)
Feb 16, 2023 88.34 90.89 88.34 89.17 736,712 -0.07(-0.08%)
Feb 15, 2023 89.59 89.59 88.37 89.24 920,331 -0.62(-0.69%)
Feb 14, 2023 88.75 90.04 88.28 89.86 1,189,185 +0.85(+0.95%)
Feb 13, 2023 88.75 89.13 88.43 89.01 995,053 +0.43(+0.49%)
Feb 10, 2023 89.11 89.71 87.60 88.57 1,230,172 -0.29(-0.32%)
Feb 09, 2023 89.80 90.69 88.39 88.86 1,132,767 -0.97(-1.08%)
Feb 08, 2023 88.96 89.94 88.40 89.83 1,298,540 +0.49(+0.55%)
Feb 07, 2023 86.17 90.01 85.92 89.33 3,141,322 +2.31(+2.65%)
Feb 06, 2023 86.16 87.20 85.28 87.03 1,919,166 +0.59(+0.68%)
Feb 03, 2023 85.46 86.97 84.99 86.43 1,551,890 +0.53(+0.62%)
Feb 02, 2023 85.86 86.08 84.69 85.90 807,186 -0.04(-0.05%)
Feb 01, 2023 85.65 86.24 84.68 85.94 979,548 -0.13(-0.15%)
Jan 31, 2023 84.92 86.10 84.70 86.07 1,150,621 +1.61(+1.90%)
Jan 30, 2023 84.23 85.78 84.23 84.46 655,406 -0.31(-0.36%)
Jan 27, 2023 85.40 85.71 84.71 84.77 580,883 -0.79(-0.92%)
Jan 26, 2023 86.34 86.34 85.09 85.56 762,812 -0.31(-0.36%)
Jan 25, 2023 85.70 86.41 85.21 85.86 829,565 -0.42(-0.49%)
Jan 24, 2023 84.16 86.44 84.14 86.29 552,489 +1.36(+1.60%)
Jan 23, 2023 85.93 86.22 84.48 84.93 978,711 -0.63(-0.74%)
Jan 20, 2023 84.82 85.71 84.01 85.56 697,806 +1.13(+1.34%)
Jan 19, 2023 83.71 84.82 83.58 84.42 1,083,906 -0.15(-0.17%)
Jan 18, 2023 85.63 85.83 84.07 84.57 1,025,456 -0.82(-0.96%)
Jan 17, 2023 85.59 87.20 85.12 85.39 1,027,678 +0.18(+0.21%)
Jan 13, 2023 86.59 86.68 83.63 85.21 1,295,501 +0.52(+0.62%)
Jan 12, 2023 83.67 85.16 83.55 84.69 902,339 +1.85(+2.24%)
Jan 11, 2023 82.81 83.17 81.98 82.83 823,135 +0.36(+0.43%)
Jan 10, 2023 80.72 82.50 80.66 82.48 1,044,728 +1.54(+1.90%)
Jan 09, 2023 82.46 83.36 80.83 80.94 1,189,753 -1.07(-1.30%)
Jan 06, 2023 80.44 82.01 79.72 82.01 869,244 +1.92(+2.40%)
Jan 05, 2023 82.80 83.34 79.82 80.08 1,141,910 -2.85(-3.44%)
Jan 04, 2023 82.58 83.38 82.06 82.93 812,732 +0.37(+0.45%)
Jan 03, 2023 83.69 84.03 82.18 82.56 982,022 -1.03(-1.23%)
Dec 30, 2022 83.33 83.84 82.68 83.58 453,032 -0.07(-0.08%)
Dec 29, 2022 83.19 84.18 83.02 83.65 351,179 +0.83(+1.00%)
Dec 28, 2022 84.24 84.99 82.67 82.83 477,021 -1.46(-1.73%)
Dec 27, 2022 83.36 84.31 83.19 84.28 478,345 +0.93(+1.12%)
Dec 23, 2022 83.17 83.74 82.84 83.35 525,218 +0.16(+0.19%)
Dec 22, 2022 82.79 83.23 81.77 83.19 727,152 -0.10(-0.12%)
Dec 21, 2022 82.98 83.87 82.56 83.29 605,692 +0.92(+1.11%)
Dec 20, 2022 81.41 83.09 80.90 82.37 957,040 +0.81(+0.99%)
Dec 19, 2022 81.72 82.64 81.32 81.57 700,810 +0.11(+0.13%)
Dec 16, 2022 81.44 82.19 80.62 81.46 1,865,699 -0.89(-1.08%)
Dec 15, 2022 82.84 83.08 81.70 82.34 631,862 -1.33(-1.59%)
Dec 14, 2022 83.96 84.94 82.90 83.67 773,691 -0.32(-0.39%)
Dec 13, 2022 84.69 84.69 83.18 84.00 754,238 +1.14(+1.38%)
Dec 12, 2022 82.76 83.32 82.01 82.86 1,353,550 +0.47(+0.57%)
Dec 09, 2022 84.14 84.44 82.29 82.38 580,445 -1.75(-2.08%)
Dec 08, 2022 84.22 84.97 83.83 84.14 486,553 +0.53(+0.64%)
Dec 07, 2022 83.82 84.21 83.26 83.60 421,172 -0.29(-0.34%)
Dec 06, 2022 83.68 84.28 83.21 83.89 778,446 +0.54(+0.65%)
Dec 05, 2022 84.12 84.32 82.35 83.35 618,187 -1.19(-1.41%)
Dec 02, 2022 82.97 85.56 82.97 84.54 778,424 +0.88(+1.05%)
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.