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, 2022 69.90 69.93 68.60 68.78 769,995 -1.41(-2.01%)
May 27, 2022 68.83 70.20 68.83 70.19 558,836 +1.66(+2.43%)
May 26, 2022 67.91 68.88 67.76 68.52 420,421 +0.99(+1.47%)
May 25, 2022 67.17 68.15 66.67 67.53 385,140 +0.43(+0.65%)
May 24, 2022 67.64 67.81 66.01 67.10 416,553 -0.86(-1.26%)
May 23, 2022 67.33 68.33 66.92 67.95 764,184 +1.34(+2.01%)
May 20, 2022 67.35 67.75 65.11 66.61 628,247 -0.24(-0.35%)
May 19, 2022 64.76 67.46 64.76 66.85 778,787 +1.60(+2.44%)
May 18, 2022 67.12 69.02 65.18 65.25 917,603 -2.15(-3.18%)
May 17, 2022 66.75 67.73 66.45 67.40 676,374 +1.05(+1.59%)
May 16, 2022 65.56 67.56 65.04 66.35 770,024 +0.82(+1.25%)
May 13, 2022 65.10 66.37 65.10 65.53 798,194 +1.29(+2.01%)
May 12, 2022 63.93 65.09 63.39 64.24 839,110 -0.33(-0.52%)
May 11, 2022 64.29 67.11 64.29 64.57 901,439 -0.23(-0.35%)
May 10, 2022 64.26 65.72 63.18 64.80 1,134,252 +0.05(+0.08%)
May 09, 2022 68.53 70.17 64.44 64.75 1,100,172 -5.33(-7.60%)
May 06, 2022 69.97 70.22 68.43 70.08 1,063,873 -0.41(-0.59%)
May 05, 2022 71.88 72.02 69.72 70.49 795,610 -1.18(-1.65%)
May 04, 2022 70.20 71.82 69.38 71.67 1,250,631 +1.96(+2.81%)
May 03, 2022 69.24 70.31 68.84 69.71 752,471 +0.39(+0.57%)
May 02, 2022 69.31 70.02 67.67 69.32 630,559 -0.16(-0.23%)
Apr 29, 2022 70.08 71.26 69.28 69.48 511,419 -1.17(-1.66%)
Apr 28, 2022 70.79 71.24 69.42 70.65 700,902 +0.16(+0.22%)
Apr 27, 2022 70.60 71.29 69.83 70.49 580,914 +0.41(+0.59%)
Apr 26, 2022 70.95 71.59 70.06 70.08 753,847 -1.05(-1.48%)
Apr 25, 2022 70.85 71.20 69.35 71.13 589,597 -0.33(-0.47%)
Apr 22, 2022 74.81 74.88 71.41 71.47 1,197,314 -3.70(-4.93%)
Apr 21, 2022 77.77 77.98 74.89 75.17 440,254 -1.68(-2.19%)
Apr 20, 2022 77.58 78.33 76.62 76.85 1,018,242 -0.29(-0.37%)
Apr 19, 2022 76.34 77.53 76.22 77.14 358,749 +1.17(+1.54%)
Apr 18, 2022 74.77 76.44 74.55 75.97 507,622 +0.86(+1.14%)
Apr 14, 2022 74.98 75.72 74.72 75.11 390,892 +0.48(+0.65%)
Apr 13, 2022 73.87 74.67 73.23 74.63 1,146,574 +0.24(+0.32%)
Apr 12, 2022 74.13 75.85 73.91 74.39 1,168,059 +0.90(+1.22%)
Apr 11, 2022 74.17 74.44 73.33 73.50 547,036 -0.87(-1.17%)
Apr 08, 2022 75.10 75.30 74.12 74.36 648,118 -0.48(-0.64%)
Apr 07, 2022 72.40 75.42 72.29 74.84 1,626,789 +1.61(+2.21%)
Apr 06, 2022 73.36 73.93 72.56 73.23 717,585 -0.96(-1.29%)
Apr 05, 2022 74.31 75.28 73.74 74.18 704,380 -0.39(-0.53%)
Apr 04, 2022 76.07 76.43 74.35 74.58 728,811 -1.68(-2.20%)
Apr 01, 2022 76.45 76.85 75.96 76.26 799,049 +0.78(+1.03%)
Mar 31, 2022 76.57 77.27 75.44 75.48 702,735 -1.41(-1.83%)
Mar 30, 2022 77.73 78.38 76.57 76.89 367,597 -0.62(-0.80%)
Mar 29, 2022 78.41 78.59 77.07 77.51 707,030 +0.35(+0.46%)
Mar 28, 2022 77.64 77.71 76.76 77.15 528,819 -1.03(-1.32%)
Mar 25, 2022 77.01 78.19 76.86 78.19 496,066 +1.20(+1.56%)
Mar 24, 2022 75.87 77.02 75.38 76.99 595,949 +1.24(+1.63%)
Mar 23, 2022 76.82 77.11 75.43 75.75 703,624 -1.58(-2.05%)
Mar 22, 2022 78.03 78.37 77.07 77.33 585,055 -0.66(-0.84%)
Mar 21, 2022 77.03 78.13 76.19 77.99 850,524 +1.29(+1.68%)
Mar 18, 2022 75.87 77.06 75.06 76.70 1,714,872 +0.56(+0.74%)
Mar 17, 2022 74.96 76.16 74.85 76.14 674,815 +0.56(+0.74%)
Mar 16, 2022 74.35 76.14 73.54 75.58 787,666 +1.24(+1.67%)
Mar 15, 2022 73.74 74.34 72.98 74.34 934,668 +0.51(+0.69%)
Mar 14, 2022 76.05 77.12 73.44 73.83 1,397,329 -1.80(-2.38%)
Mar 11, 2022 73.70 77.23 73.70 75.63 1,853,441 +2.00(+2.72%)
Mar 10, 2022 71.85 73.66 71.62 73.63 895,609 +0.89(+1.23%)
Mar 09, 2022 72.34 73.27 71.52 72.73 1,023,228 +1.42(+2.00%)
Mar 08, 2022 68.46 71.93 68.07 71.31 1,584,032 +3.26(+4.79%)
Mar 07, 2022 68.98 68.98 67.27 68.04 864,513 -0.94(-1.37%)
Mar 04, 2022 69.11 69.28 67.64 68.99 744,299 -1.24(-1.76%)
Mar 03, 2022 70.33 70.65 69.44 70.23 630,892 +0.59(+0.85%)
Mar 02, 2022 69.04 70.31 68.97 69.64 950,994 +1.18(+1.72%)
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.