Skip to main content

Aecom Technology Corp (NY: ACM )

88.45 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 88.67 88.94 87.76 88.45 573,106 -0.04(-0.05%)
Jun 17, 2024 86.42 88.88 86.14 88.49 572,935 +1.90(+2.19%)
Jun 14, 2024 86.60 87.17 85.79 86.59 652,834 -0.94(-1.07%)
Jun 13, 2024 87.64 87.95 86.89 87.53 958,052 -0.40(-0.45%)
Jun 12, 2024 86.93 88.35 86.54 87.93 689,891 +1.90(+2.21%)
Jun 11, 2024 85.17 86.08 84.77 86.03 488,356 +0.27(+0.31%)
Jun 10, 2024 85.28 86.53 84.81 85.76 590,481 -0.04(-0.05%)
Jun 07, 2024 85.25 86.00 84.78 85.80 949,710 +0.45(+0.53%)
Jun 06, 2024 85.91 86.30 85.03 85.35 435,793 -0.90(-1.04%)
Jun 05, 2024 85.44 86.31 84.73 86.25 666,596 +1.16(+1.36%)
Jun 04, 2024 85.72 85.88 84.56 85.09 819,660 -0.63(-0.73%)
Jun 03, 2024 87.52 87.87 84.91 85.72 792,982 -1.62(-1.85%)
May 31, 2024 86.04 87.38 84.98 87.34 3,658,125 +1.48(+1.72%)
May 30, 2024 85.47 86.58 84.82 85.86 905,514 +0.37(+0.43%)
May 29, 2024 85.79 85.93 85.18 85.49 825,707 -0.98(-1.13%)
May 28, 2024 89.10 89.42 86.11 86.47 1,089,208 -2.53(-2.84%)
May 24, 2024 89.77 90.01 88.68 89.00 610,987 -0.25(-0.28%)
May 23, 2024 89.67 89.93 88.84 89.25 818,044 +0.01(+0.01%)
May 22, 2024 89.89 90.55 88.58 89.24 723,828 -0.90(-1.00%)
May 21, 2024 89.00 90.14 88.55 90.14 706,008 +0.57(+0.64%)
May 20, 2024 89.63 89.91 89.34 89.57 403,154 -0.05(-0.06%)
May 17, 2024 89.65 90.08 89.28 89.62 594,728 +0.01(+0.01%)
May 16, 2024 90.94 90.94 89.46 89.61 789,311 -1.48(-1.62%)
May 15, 2024 91.97 92.34 91.03 91.09 641,737 -0.35(-0.38%)
May 14, 2024 92.51 92.58 91.10 91.44 668,594 -0.56(-0.61%)
May 13, 2024 93.27 93.33 91.77 92.00 435,100 -1.05(-1.13%)
May 10, 2024 93.51 94.40 93.00 93.05 749,101 +0.35(+0.38%)
May 09, 2024 92.24 93.36 91.80 92.70 775,339 +0.43(+0.47%)
May 08, 2024 93.20 94.37 91.81 92.27 809,985 -0.87(-0.93%)
May 07, 2024 96.07 96.90 91.26 93.14 1,900,387 -3.15(-3.27%)
May 06, 2024 95.66 97.08 95.66 96.29 981,546 +1.57(+1.66%)
May 03, 2024 95.33 95.33 94.19 94.72 654,285 +0.49(+0.52%)
May 02, 2024 93.00 94.25 92.31 94.23 486,322 +1.32(+1.42%)
May 01, 2024 92.37 93.94 92.04 92.91 422,412 +0.55(+0.60%)
Apr 30, 2024 93.47 94.34 92.34 92.36 538,449 -1.62(-1.72%)
Apr 29, 2024 94.46 95.41 93.68 93.98 536,462 -0.07(-0.07%)
Apr 26, 2024 93.58 94.62 93.34 94.05 613,134 +0.46(+0.49%)
Apr 25, 2024 93.63 94.22 92.76 93.59 815,699 -0.42(-0.45%)
Apr 24, 2024 93.86 94.66 93.49 94.01 577,149 +0.13(+0.14%)
Apr 23, 2024 93.25 94.64 92.57 93.88 783,418 +1.45(+1.57%)
Apr 22, 2024 93.94 93.95 92.40 92.43 455,744 -0.70(-0.75%)
Apr 19, 2024 93.03 93.44 92.54 93.13 536,729 +0.11(+0.12%)
Apr 18, 2024 92.71 93.83 92.40 93.02 597,778 +0.71(+0.77%)
Apr 17, 2024 93.92 94.09 91.99 92.31 732,778 -1.39(-1.48%)
Apr 16, 2024 93.36 94.08 92.36 93.70 780,746 +0.23(+0.25%)
Apr 15, 2024 94.66 94.79 92.90 93.47 1,156,768 +0.08(+0.09%)
Apr 12, 2024 94.87 95.21 93.01 93.39 382,704 -1.89(-1.98%)
Apr 11, 2024 94.97 95.70 94.15 95.27 343,760 +0.53(+0.56%)
Apr 10, 2024 94.39 95.86 94.04 94.74 407,625 -1.17(-1.22%)
Apr 09, 2024 97.78 98.11 95.71 95.91 491,784 -1.57(-1.61%)
Apr 08, 2024 97.77 97.94 97.12 97.48 421,051 +0.32(+0.33%)
Apr 05, 2024 96.94 97.57 96.48 97.16 564,339 +0.32(+0.33%)
Apr 04, 2024 98.34 98.42 96.32 96.84 629,439 -0.71(-0.73%)
Apr 03, 2024 96.58 97.73 96.46 97.55 571,037 +0.78(+0.80%)
Apr 02, 2024 96.77 97.14 96.31 96.77 528,461 -0.74(-0.76%)
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.