Skip to main content

Aecom Technology Corp (NY: ACM )

93.35 +0.11 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 83.76 83.86 82.32 82.65 684,737 -0.57(-0.68%)
Sep 28, 2023 83.29 84.38 83.09 83.22 501,513 +0.05(+0.06%)
Sep 27, 2023 81.84 83.52 81.65 83.17 800,785 +1.80(+2.21%)
Sep 26, 2023 81.15 81.98 81.15 81.37 733,652 -0.23(-0.28%)
Sep 25, 2023 81.28 81.88 81.49 81.60 796,211 -0.03(-0.04%)
Sep 22, 2023 81.42 82.29 81.42 81.63 785,940 +0.22(+0.27%)
Sep 21, 2023 82.72 83.00 81.40 81.41 712,820 -1.77(-2.13%)
Sep 20, 2023 83.23 84.51 82.93 83.18 977,291 -0.04(-0.05%)
Sep 19, 2023 84.36 84.95 83.05 83.22 1,089,468 -1.10(-1.31%)
Sep 18, 2023 83.82 85.30 83.62 84.33 597,526 +0.79(+0.94%)
Sep 15, 2023 83.13 84.09 82.70 83.54 1,758,031 -0.07(-0.08%)
Sep 14, 2023 82.86 83.71 82.62 83.61 765,492 +1.41(+1.72%)
Sep 13, 2023 84.86 85.16 81.95 82.20 1,063,201 -2.91(-3.42%)
Sep 12, 2023 84.90 85.90 84.49 85.10 609,010 +0.22(+0.26%)
Sep 11, 2023 84.70 85.24 84.49 84.88 524,270 +0.41(+0.48%)
Sep 08, 2023 84.67 84.84 84.11 84.47 321,658 -0.06(-0.07%)
Sep 07, 2023 84.72 85.15 83.96 84.53 631,549 -0.55(-0.64%)
Sep 06, 2023 86.35 86.77 84.75 85.08 686,084 -1.23(-1.43%)
Sep 05, 2023 87.39 87.42 85.54 86.32 554,212 -1.84(-2.09%)
Sep 01, 2023 87.74 88.95 87.68 88.16 479,086 +0.82(+0.93%)
Aug 31, 2023 87.99 88.28 87.00 87.34 1,342,517 -0.29(-0.33%)
Aug 30, 2023 87.56 88.14 87.24 87.63 569,229 +0.32(+0.36%)
Aug 29, 2023 87.38 87.52 86.66 87.31 441,086 -0.40(-0.45%)
Aug 28, 2023 86.78 87.95 86.63 87.71 546,916 +1.24(+1.44%)
Aug 25, 2023 86.40 87.18 85.93 86.47 420,788 +0.62(+0.72%)
Aug 24, 2023 87.45 88.02 85.82 85.85 444,450 -1.94(-2.21%)
Aug 23, 2023 87.35 88.39 86.91 87.79 679,341 +0.85(+0.97%)
Aug 22, 2023 86.82 87.44 86.59 86.94 637,478 +0.49(+0.56%)
Aug 21, 2023 86.59 86.91 85.50 86.46 690,285 -0.03(-0.03%)
Aug 18, 2023 85.26 86.86 85.12 86.49 550,067 +0.76(+0.88%)
Aug 17, 2023 87.24 87.77 85.70 85.73 533,303 -1.34(-1.54%)
Aug 16, 2023 87.44 88.26 87.05 87.07 458,018 -0.40(-0.46%)
Aug 15, 2023 89.00 89.00 87.31 87.47 645,025 -1.97(-2.20%)
Aug 14, 2023 87.89 89.51 87.56 89.44 914,784 +1.42(+1.62%)
Aug 11, 2023 86.96 88.55 86.56 88.02 1,082,924 +1.05(+1.20%)
Aug 10, 2023 85.19 87.21 85.10 86.97 785,776 +1.80(+2.12%)
Aug 09, 2023 85.16 85.81 83.97 85.17 585,697 +0.17(+0.20%)
Aug 08, 2023 84.59 85.24 81.27 85.00 1,089,998 -1.64(-1.90%)
Aug 07, 2023 86.45 87.57 86.45 86.64 1,145,306 +0.53(+0.61%)
Aug 04, 2023 86.85 87.11 84.92 86.12 604,114 -0.30(-0.35%)
Aug 03, 2023 86.56 87.32 85.97 86.42 692,380 -0.53(-0.61%)
Aug 02, 2023 86.70 87.59 86.45 86.94 523,568 -0.15(-0.17%)
Aug 01, 2023 86.57 87.17 86.10 87.09 445,258 +0.50(+0.57%)
Jul 31, 2023 86.87 87.36 86.37 86.59 438,562 +0.01(+0.01%)
Jul 28, 2023 85.97 86.72 85.74 86.58 420,879 +0.62(+0.72%)
Jul 27, 2023 87.09 87.16 84.68 85.97 627,994 -1.26(-1.45%)
Jul 26, 2023 87.73 88.47 86.92 87.23 559,269 -0.68(-0.77%)
Jul 25, 2023 86.95 88.40 86.69 87.91 388,818 +0.46(+0.52%)
Jul 24, 2023 87.81 88.08 86.74 87.45 441,392 -0.58(-0.66%)
Jul 21, 2023 88.98 88.98 87.90 88.03 508,871 -0.50(-0.56%)
Jul 20, 2023 88.73 88.73 87.68 88.53 462,761 +0.24(+0.27%)
Jul 19, 2023 87.89 88.47 87.06 88.29 520,500 +0.38(+0.43%)
Jul 18, 2023 87.02 88.24 86.77 87.91 477,082 +1.00(+1.15%)
Jul 17, 2023 86.39 87.08 86.12 86.91 422,974 +0.68(+0.78%)
Jul 14, 2023 87.32 87.32 85.46 86.24 429,672 -0.97(-1.11%)
Jul 13, 2023 86.55 87.42 86.38 87.20 462,527 +0.71(+0.82%)
Jul 12, 2023 87.75 87.80 86.34 86.50 471,917 -0.41(-0.47%)
Jul 11, 2023 86.35 87.15 86.00 86.90 562,223 +0.82(+0.95%)
Jul 10, 2023 85.40 86.49 85.08 86.09 805,531 +0.68(+0.79%)
Jul 07, 2023 84.74 86.22 84.74 85.41 940,235 +0.34(+0.40%)
Jul 06, 2023 84.24 85.13 83.97 85.07 835,248 +0.33(+0.39%)
Jul 05, 2023 84.59 85.14 83.62 84.74 713,957 -0.40(-0.47%)
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.