Skip to main content

Aecom Technology Corp (NY: ACM )

87.64 +0.54 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 86.65 88.18 86.18 87.64 1,530,539 +0.54(+0.62%)
Feb 02, 2023 87.06 87.28 85.87 87.10 796,081 -0.04(-0.05%)
Feb 01, 2023 86.84 87.44 85.86 87.14 966,072 -0.13(-0.15%)
Jan 31, 2023 86.10 87.30 85.88 87.27 1,134,791 +1.63(+1.90%)
Jan 30, 2023 85.40 86.98 85.40 85.64 646,389 -0.31(-0.36%)
Jan 27, 2023 86.59 86.91 85.89 85.95 572,892 -0.80(-0.92%)
Jan 26, 2023 87.54 87.54 86.28 86.75 752,318 -0.31(-0.36%)
Jan 25, 2023 86.90 87.62 86.40 87.06 818,152 -0.43(-0.49%)
Jan 24, 2023 85.33 87.65 85.31 87.49 544,888 +1.38(+1.60%)
Jan 23, 2023 87.13 87.42 85.66 86.11 965,246 -0.64(-0.74%)
Jan 20, 2023 86.00 86.91 85.18 86.75 688,206 +1.15(+1.34%)
Jan 19, 2023 84.88 86.00 84.75 85.60 1,068,994 -0.15(-0.17%)
Jan 18, 2023 86.82 87.02 85.24 85.75 1,011,348 -0.83(-0.96%)
Jan 17, 2023 86.78 88.42 86.31 86.58 1,013,540 +0.18(+0.21%)
Jan 13, 2023 87.80 87.89 84.80 86.40 1,277,678 +0.53(+0.62%)
Jan 12, 2023 84.84 86.35 84.72 85.87 889,925 +1.88(+2.24%)
Jan 11, 2023 83.97 84.33 83.12 83.99 811,811 +0.36(+0.43%)
Jan 10, 2023 81.85 83.65 81.78 83.63 1,030,355 +1.56(+1.90%)
Jan 09, 2023 83.61 84.52 81.96 82.07 1,173,385 -1.08(-1.30%)
Jan 06, 2023 81.56 83.15 80.83 83.15 857,285 +1.95(+2.40%)
Jan 05, 2023 83.96 84.50 80.93 81.20 1,126,200 -2.89(-3.44%)
Jan 04, 2023 83.73 84.54 83.20 84.09 801,551 +0.38(+0.45%)
Jan 03, 2023 84.86 85.20 83.33 83.71 968,512 -1.04(-1.23%)
Dec 30, 2022 84.49 85.01 83.83 84.75 446,799 -0.07(-0.08%)
Dec 29, 2022 84.35 85.35 84.18 84.82 346,348 +0.84(+1.00%)
Dec 28, 2022 85.42 86.18 83.82 83.98 470,458 -1.48(-1.73%)
Dec 27, 2022 84.52 85.49 84.35 85.46 471,763 +0.95(+1.12%)
Dec 23, 2022 84.33 84.91 83.99 84.51 517,992 +0.16(+0.19%)
Dec 22, 2022 83.94 84.40 82.91 84.35 717,147 -0.10(-0.12%)
Dec 21, 2022 84.14 85.04 83.71 84.45 597,359 +0.93(+1.11%)
Dec 20, 2022 82.54 84.25 82.03 83.52 943,873 +0.82(+0.99%)
Dec 19, 2022 82.86 83.79 82.46 82.70 691,168 +0.11(+0.13%)
Dec 16, 2022 82.57 83.33 81.75 82.59 1,840,030 -0.90(-1.08%)
Dec 15, 2022 83.99 84.24 82.84 83.49 623,168 -1.35(-1.59%)
Dec 14, 2022 85.13 86.13 84.05 84.84 763,047 -0.33(-0.39%)
Dec 13, 2022 85.87 85.87 84.34 85.17 743,861 +1.16(+1.38%)
Dec 12, 2022 83.91 84.48 83.15 84.01 1,334,928 +0.48(+0.57%)
Dec 09, 2022 85.32 85.62 83.44 83.53 572,459 -1.78(-2.08%)
Dec 08, 2022 85.40 86.15 85.00 85.31 479,859 +0.54(+0.64%)
Dec 07, 2022 84.99 85.39 84.42 84.77 415,378 -0.29(-0.34%)
Dec 06, 2022 84.85 85.46 84.37 85.06 767,736 +0.55(+0.65%)
Dec 05, 2022 85.29 85.50 83.50 84.51 609,682 -1.21(-1.41%)
Dec 02, 2022 84.13 86.76 84.13 85.72 767,715 +0.89(+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.