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 (%)
May 31, 2023 76.00 77.79 76.00 77.52 6,637,137 +1.23(+1.61%)
May 30, 2023 76.65 77.32 75.79 76.29 775,119 -0.25(-0.32%)
May 26, 2023 76.45 77.07 76.03 76.54 875,924 +0.40(+0.52%)
May 25, 2023 75.84 76.37 75.49 76.14 1,103,631 +0.06(+0.08%)
May 24, 2023 77.78 77.78 76.00 76.08 786,962 -1.70(-2.18%)
May 23, 2023 78.46 79.19 77.63 77.78 613,449 -1.08(-1.37%)
May 22, 2023 79.07 79.84 78.60 78.86 817,456 +0.12(+0.15%)
May 19, 2023 80.07 80.49 78.46 78.75 568,312 -0.53(-0.66%)
May 18, 2023 79.07 79.47 78.18 79.27 733,742 -0.05(-0.06%)
May 17, 2023 78.45 79.51 78.12 79.32 693,207 +1.35(+1.73%)
May 16, 2023 78.75 78.83 77.61 77.97 757,835 -0.94(-1.20%)
May 15, 2023 77.69 79.16 77.42 78.91 685,445 +1.30(+1.68%)
May 12, 2023 77.76 78.46 77.36 77.61 895,908 +0.26(+0.33%)
May 11, 2023 78.71 79.06 76.72 77.35 1,117,166 -2.13(-2.67%)
May 10, 2023 80.19 80.28 78.49 79.48 858,490 -0.13(-0.16%)
May 09, 2023 81.62 81.62 78.07 79.61 1,456,555 -2.33(-2.85%)
May 08, 2023 83.48 83.68 81.93 81.94 1,120,043 -1.19(-1.43%)
May 05, 2023 80.85 83.32 80.76 83.14 792,602 +2.31(+2.86%)
May 04, 2023 81.27 81.65 80.32 80.82 593,464 -0.59(-0.72%)
May 03, 2023 82.44 82.89 81.11 81.41 764,874 -0.84(-1.03%)
May 02, 2023 82.19 83.26 80.90 82.25 557,199 -0.79(-0.96%)
May 01, 2023 82.64 83.78 82.64 83.05 588,428 +0.56(+0.67%)
Apr 28, 2023 81.63 82.69 81.63 82.49 482,174 +0.74(+0.90%)
Apr 27, 2023 80.52 81.94 80.15 81.75 568,326 +1.57(+1.96%)
Apr 26, 2023 80.31 80.79 79.64 80.19 733,874 -0.83(-1.03%)
Apr 25, 2023 81.58 81.87 80.90 81.02 420,528 -1.32(-1.60%)
Apr 24, 2023 81.94 83.08 81.84 82.34 397,104 +0.55(+0.67%)
Apr 21, 2023 82.67 82.89 81.38 81.79 437,354 -0.78(-0.95%)
Apr 20, 2023 81.91 82.91 81.77 82.58 465,495 +0.52(+0.63%)
Apr 19, 2023 82.00 82.42 81.44 82.06 538,784 -0.33(-0.40%)
Apr 18, 2023 83.16 83.36 81.86 82.39 481,474 -0.52(-0.62%)
Apr 17, 2023 81.93 82.91 81.59 82.91 440,844 +0.75(+0.91%)
Apr 14, 2023 81.79 82.76 81.50 82.16 494,969 +0.03(+0.04%)
Apr 13, 2023 81.94 82.14 80.81 82.13 582,286 +0.48(+0.58%)
Apr 12, 2023 81.83 82.36 81.09 81.66 666,934 +0.44(+0.54%)
Apr 11, 2023 81.04 81.45 80.79 81.22 562,922 +0.44(+0.54%)
Apr 10, 2023 79.41 81.13 79.35 80.78 811,224 +1.05(+1.32%)
Apr 06, 2023 79.43 79.75 78.83 79.73 726,464 +0.23(+0.29%)
Apr 05, 2023 80.86 81.44 79.38 79.50 1,441,442 -1.71(-2.10%)
Apr 04, 2023 83.93 83.93 80.72 81.21 812,533 -2.54(-3.04%)
Apr 03, 2023 83.86 84.42 83.16 83.75 650,529 +0.18(+0.21%)
Mar 31, 2023 83.43 83.75 82.85 83.57 897,301 +0.77(+0.93%)
Mar 30, 2023 83.43 83.67 82.48 82.80 660,637 +0.06(+0.07%)
Mar 29, 2023 82.90 82.90 81.97 82.74 586,161 +0.46(+0.55%)
Mar 28, 2023 80.93 82.56 80.58 82.28 630,881 +1.30(+1.60%)
Mar 27, 2023 81.50 81.91 80.71 80.99 535,936 +0.53(+0.65%)
Mar 24, 2023 79.15 80.63 78.38 80.46 827,946 +0.34(+0.42%)
Mar 23, 2023 80.97 82.14 79.42 80.12 787,462 -0.94(-1.16%)
Mar 22, 2023 83.22 83.53 81.02 81.06 695,064 -2.14(-2.57%)
Mar 21, 2023 82.94 83.64 82.55 83.21 1,220,564 +1.38(+1.68%)
Mar 20, 2023 82.38 82.92 81.61 81.83 1,055,551 +0.20(+0.24%)
Mar 17, 2023 82.13 82.22 80.62 81.63 1,775,222 -1.09(-1.32%)
Mar 16, 2023 81.27 83.02 81.02 82.72 1,273,559 +0.66(+0.81%)
Mar 15, 2023 82.69 82.69 80.47 82.06 2,172,592 -2.27(-2.69%)
Mar 14, 2023 84.59 85.34 83.52 84.33 1,079,995 +1.35(+1.62%)
Mar 13, 2023 82.18 84.07 81.85 82.98 1,225,567 -0.54(-0.64%)
Mar 10, 2023 86.53 86.53 83.24 83.51 1,195,551 -3.43(-3.94%)
Mar 09, 2023 88.58 88.98 86.82 86.94 820,123 -1.42(-1.60%)
Mar 08, 2023 90.07 90.30 88.03 88.36 985,773 -1.62(-1.80%)
Mar 07, 2023 88.98 90.53 88.63 89.98 1,472,532 +1.49(+1.68%)
Mar 06, 2023 88.89 89.13 88.13 88.49 1,296,283 -0.43(-0.48%)
Mar 03, 2023 87.63 89.18 87.27 88.91 1,041,724 +1.39(+1.59%)
Mar 02, 2023 87.01 87.87 86.30 87.53 887,133 +0.42(+0.48%)
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.