Aecom Technology Corp (NY: ACM )

66.50 USD +3.83 (+6.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.67 40.76 39.87 40.01 1,263,373 -0.88(-2.15%)
Oct 30, 2019 40.93 40.93 40.51 40.89 664,881 -0.01(-0.02%)
Oct 29, 2019 40.34 41.13 40.34 40.90 828,610 +0.34(+0.84%)
Oct 28, 2019 40.57 40.95 40.35 40.56 1,038,633 +0.19(+0.47%)
Oct 25, 2019 40.41 40.74 40.03 40.37 1,313,900 -0.22(-0.54%)
Oct 24, 2019 40.77 40.83 40.37 40.59 718,176 -0.24(-0.59%)
Oct 23, 2019 41.01 41.02 40.59 40.83 514,556 -0.11(-0.27%)
Oct 22, 2019 41.12 41.32 40.42 40.94 1,241,401 -0.09(-0.22%)
Oct 21, 2019 41.32 41.85 41.01 41.03 1,401,105 -0.03(-0.07%)
Oct 18, 2019 40.94 41.46 40.78 41.06 1,434,700 -0.02(-0.05%)
Oct 17, 2019 40.67 41.25 40.56 41.08 950,666 +0.53(+1.31%)
Oct 16, 2019 39.76 40.85 39.74 40.55 1,441,173 +0.45(+1.12%)
Oct 15, 2019 39.50 40.56 39.04 40.10 2,138,513 +0.60(+1.52%)
Oct 14, 2019 39.72 40.25 38.60 39.50 4,532,604 +2.34(+6.30%)
Oct 11, 2019 37.39 37.88 37.11 37.16 923,800 +0.34(+0.92%)
Oct 10, 2019 36.67 37.19 36.61 36.82 484,560 +0.22(+0.60%)
Oct 09, 2019 36.72 37.01 36.40 36.60 857,022 +0.30(+0.83%)
Oct 08, 2019 36.41 36.61 36.14 36.30 511,034 -0.49(-1.33%)
Oct 07, 2019 36.87 37.15 36.65 36.79 454,740 -0.17(-0.46%)
Oct 04, 2019 36.36 37.01 36.36 36.96 476,600 +0.56(+1.54%)
Oct 03, 2019 36.00 36.42 35.82 36.40 1,015,104 +0.32(+0.89%)
Oct 02, 2019 36.53 36.71 36.05 36.08 1,330,107 -0.62(-1.69%)
Oct 01, 2019 37.78 37.87 36.68 36.70 1,033,939 -0.86(-2.29%)
Sep 30, 2019 37.31 37.69 37.28 37.56 834,011 +0.27(+0.72%)
Sep 27, 2019 37.52 37.65 37.11 37.29 629,900 -0.16(-0.43%)
Sep 26, 2019 37.42 37.70 37.22 37.45 821,037 -0.03(-0.08%)
Sep 25, 2019 37.19 37.72 37.10 37.48 1,404,856 +0.27(+0.73%)
Sep 24, 2019 37.75 37.79 37.07 37.21 1,051,378 -0.41(-1.09%)
Sep 23, 2019 37.19 37.89 37.00 37.62 900,409 +0.06(+0.16%)
Sep 20, 2019 38.10 38.29 37.30 37.56 1,763,800 -0.31(-0.82%)
Sep 19, 2019 38.34 38.43 37.74 37.87 1,055,961 -0.44(-1.15%)
Sep 18, 2019 38.33 38.61 38.07 38.31 919,887 -0.12(-0.31%)
Sep 17, 2019 37.94 38.65 37.77 38.43 989,280 +0.29(+0.76%)
Sep 16, 2019 37.41 38.37 37.41 38.14 872,621 +0.34(+0.90%)
Sep 13, 2019 38.19 38.32 37.74 37.80 827,700 -0.23(-0.60%)
Sep 12, 2019 38.27 38.75 37.95 38.03 1,077,637 -0.36(-0.94%)
Sep 11, 2019 38.09 38.41 37.93 38.39 782,779 +0.39(+1.03%)
Sep 10, 2019 38.31 38.41 37.79 38.00 1,266,920 -0.24(-0.63%)
Sep 09, 2019 37.70 38.34 37.34 38.24 1,387,730 +0.71(+1.89%)
Sep 06, 2019 37.11 37.77 37.11 37.53 1,169,400 +0.45(+1.21%)
Sep 05, 2019 36.50 37.61 36.50 37.08 1,104,689 +0.95(+2.63%)
Sep 04, 2019 35.33 36.22 35.22 36.13 898,457 +1.21(+3.47%)
Sep 03, 2019 35.12 35.14 34.63 34.92 802,162 -0.56(-1.58%)
Aug 30, 2019 35.39 35.73 35.21 35.48 684,700 +0.30(+0.85%)
Aug 29, 2019 33.99 35.23 33.95 35.18 1,388,851 +1.54(+4.58%)
Aug 28, 2019 33.17 33.83 33.04 33.64 1,176,277 +0.46(+1.39%)
Aug 27, 2019 33.78 34.10 33.05 33.18 1,020,680 -0.52(-1.54%)
Aug 26, 2019 33.68 33.85 33.31 33.70 1,005,920 +0.30(+0.90%)
Aug 23, 2019 33.40 34.04 33.19 33.40 1,208,300 -0.20(-0.60%)
Aug 22, 2019 33.96 34.12 33.49 33.60 507,546 -0.22(-0.65%)
Aug 21, 2019 34.10 34.24 33.77 33.82 624,082 +0.07(+0.21%)
Aug 20, 2019 33.70 33.97 33.55 33.75 582,772 -0.19(-0.56%)
Aug 19, 2019 34.10 34.21 33.81 33.94 836,096 +1.00(+3.04%)
Aug 16, 2019 32.69 33.03 32.49 32.94 832,500 +0.50(+1.54%)
Aug 15, 2019 32.47 32.75 32.28 32.44 705,068 -0.04(-0.12%)
Aug 14, 2019 32.96 32.98 32.29 32.48 983,053 -1.10(-3.28%)
Aug 13, 2019 33.25 33.98 33.00 33.58 859,471 +0.36(+1.08%)
Aug 12, 2019 33.66 33.79 33.02 33.22 549,977 -0.69(-2.03%)
Aug 09, 2019 34.44 34.48 33.88 33.91 489,100 -0.53(-1.54%)
Aug 08, 2019 33.79 34.51 33.74 34.44 1,169,241 +0.97(+2.90%)
Aug 07, 2019 32.99 33.55 32.30 33.47 2,022,206 +0.07(+0.21%)
Aug 06, 2019 33.07 33.88 32.46 33.40 1,472,435 -0.04(-0.12%)
Aug 05, 2019 33.88 33.92 33.22 33.44 902,318 -0.96(-2.79%)
Aug 02, 2019 34.50 34.78 33.89 34.40 1,005,300 -0.52(-1.49%)
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.