Aecom Technology Corp (NY: ACM )

68.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.75 77.63 76.27 77.35 376,786 +0.49(+0.64%)
Dec 30, 2021 77.48 78.33 76.83 76.86 427,885 -0.17(-0.22%)
Dec 29, 2021 76.85 77.43 76.52 77.03 795,369 +0.30(+0.39%)
Dec 28, 2021 76.34 76.97 76.34 76.73 280,556 +0.34(+0.45%)
Dec 27, 2021 76.02 76.49 75.50 76.39 386,620 +0.53(+0.70%)
Dec 23, 2021 75.06 76.71 75.06 75.86 596,683 +0.82(+1.09%)
Dec 22, 2021 74.29 75.14 73.98 75.04 433,010 +0.99(+1.34%)
Dec 21, 2021 72.75 74.10 72.40 74.05 621,986 +1.64(+2.26%)
Dec 20, 2021 72.23 72.60 70.90 72.41 1,091,064 -0.99(-1.35%)
Dec 17, 2021 73.13 75.22 72.23 73.40 1,938,943 -0.79(-1.06%)
Dec 16, 2021 75.02 76.05 74.06 74.19 1,112,754 -0.51(-0.68%)
Dec 15, 2021 73.10 75.04 73.10 74.70 1,588,300 +1.42(+1.94%)
Dec 14, 2021 73.17 74.07 72.92 73.28 785,253 -0.18(-0.25%)
Dec 13, 2021 74.03 74.39 72.78 73.46 985,212 +0.44(+0.60%)
Dec 10, 2021 73.33 73.64 72.29 73.02 790,498 +0.02(+0.03%)
Dec 09, 2021 73.57 74.43 72.96 73.00 865,722 -1.12(-1.51%)
Dec 08, 2021 72.92 74.15 72.75 74.12 675,847 +1.24(+1.70%)
Dec 07, 2021 73.00 73.64 72.66 72.88 611,146 +1.10(+1.53%)
Dec 06, 2021 70.59 72.81 70.33 71.78 1,134,870 +2.11(+3.03%)
Dec 03, 2021 70.12 70.41 68.58 69.67 771,196 -0.44(-0.63%)
Dec 02, 2021 68.04 70.49 68.00 70.11 732,429 +2.47(+3.65%)
Dec 01, 2021 70.67 71.38 67.61 67.64 984,919 -1.30(-1.89%)
Nov 30, 2021 71.70 72.41 68.91 68.94 1,700,114 -3.36(-4.65%)
Nov 29, 2021 72.67 73.74 72.26 72.30 890,192 +0.18(+0.25%)
Nov 26, 2021 72.43 73.87 71.81 72.12 929,637 -3.00(-3.99%)
Nov 24, 2021 74.87 75.94 74.72 75.12 782,018 +0.37(+0.49%)
Nov 23, 2021 73.21 75.00 73.08 74.75 1,411,612 +1.40(+1.91%)
Nov 22, 2021 73.48 74.34 73.05 73.35 1,339,891 +0.32(+0.44%)
Nov 19, 2021 72.63 73.06 72.28 73.03 1,099,780 +0.29(+0.40%)
Nov 18, 2021 72.73 72.93 72.63 72.74 1,029,881 +0.28(+0.39%)
Nov 17, 2021 73.11 73.99 72.31 72.46 1,297,586 -0.78(-1.06%)
Nov 16, 2021 74.58 74.88 72.64 73.24 984,728 +0.58(+0.80%)
Nov 15, 2021 73.50 73.86 71.08 72.66 1,950,761 +1.89(+2.67%)
Nov 12, 2021 71.14 71.20 69.97 70.77 1,046,655 +0.12(+0.17%)
Nov 11, 2021 70.61 71.50 70.43 70.65 691,276 +0.03(+0.04%)
Nov 10, 2021 71.01 70.62 723,084 -0.70(-0.98%)
Nov 09, 2021 71.45 71.83 70.53 71.32 685,166 +0.34(+0.48%)
Nov 08, 2021 72.30 72.62 70.36 70.98 1,454,625 +1.04(+1.49%)
Nov 05, 2021 69.06 70.56 68.83 69.94 1,065,886 +1.69(+2.48%)
Nov 04, 2021 68.40 68.81 67.81 68.25 594,404 +0.14(+0.21%)
Nov 03, 2021 68.12 68.20 66.88 68.11 808,615 -0.20(-0.29%)
Nov 02, 2021 69.59 69.59 68.04 68.31 755,104 -1.06(-1.53%)
Nov 01, 2021 68.66 70.35 69.55 69.37 1,080,030 +1.00(+1.46%)
Oct 29, 2021 68.33 69.42 68.17 68.37 515,259 -0.59(-0.86%)
Oct 28, 2021 67.19 69.69 66.98 68.96 904,245 +2.00(+2.99%)
Oct 27, 2021 68.62 68.82 66.95 66.96 529,037 -2.14(-3.10%)
Oct 26, 2021 69.83 69.05 69.10 795,061 -0.26(-0.37%)
Oct 25, 2021 67.80 69.46 67.47 69.36 752,115 +1.61(+2.38%)
Oct 22, 2021 67.58 68.39 67.16 67.75 526,293 +0.16(+0.24%)
Oct 21, 2021 65.29 67.63 65.20 67.59 1,108,038 +2.36(+3.62%)
Oct 20, 2021 64.10 66.25 63.99 65.23 1,897,750 +0.85(+1.32%)
Oct 19, 2021 63.32 64.70 63.09 64.38 632,809 +1.31(+2.08%)
Oct 18, 2021 62.84 63.48 62.77 63.07 561,705 -0.43(-0.68%)
Oct 15, 2021 63.99 64.17 63.30 63.50 605,700 +0.23(+0.36%)
Oct 14, 2021 63.65 64.18 63.05 63.27 994,755 +0.42(+0.67%)
Oct 13, 2021 62.57 62.98 62.30 62.85 522,432 +0.17(+0.27%)
Oct 12, 2021 62.14 63.17 61.90 62.68 566,034 +0.41(+0.66%)
Oct 11, 2021 63.85 64.19 62.26 62.27 514,892 -1.66(-2.60%)
Oct 08, 2021 64.22 65.08 63.91 63.93 600,218 -0.29(-0.45%)
Oct 07, 2021 64.17 64.91 64.06 64.22 779,062 +0.40(+0.63%)
Oct 06, 2021 62.87 64.03 62.45 63.82 677,425 -0.05(-0.08%)
Oct 05, 2021 64.04 64.62 63.12 63.87 950,067 -0.42(-0.65%)
Oct 04, 2021 66.04 67.33 64.08 64.29 1,390,941 -1.85(-2.80%)
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.