Aecom Technology Corp (NY: ACM )

66.72 USD +4.05 (+6.46%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.27 26.68 26.21 26.50 1,028,400 +0.25(+0.95%)
Dec 28, 2018 26.32 26.62 25.97 26.25 837,200 -0.07(-0.27%)
Dec 27, 2018 25.87 26.33 25.63 26.32 1,021,242 -0.05(-0.19%)
Dec 26, 2018 25.00 26.40 24.83 26.37 772,973 +1.45(+5.82%)
Dec 24, 2018 25.24 25.46 24.87 24.92 728,600 -0.42(-1.66%)
Dec 21, 2018 25.84 26.32 25.18 25.34 2,929,100 -0.63(-2.43%)
Dec 20, 2018 26.49 26.74 25.45 25.97 1,731,923 -0.65(-2.44%)
Dec 19, 2018 27.02 27.39 26.33 26.62 1,203,970 -0.55(-2.02%)
Dec 18, 2018 27.61 27.90 27.07 27.17 982,305 -0.33(-1.20%)
Dec 17, 2018 27.77 28.01 27.15 27.50 1,423,522 -0.41(-1.47%)
Dec 14, 2018 27.87 28.27 27.73 27.91 1,336,800 -0.38(-1.34%)
Dec 13, 2018 28.99 29.05 28.16 28.29 821,492 -0.36(-1.26%)
Dec 12, 2018 28.67 29.06 28.48 28.65 705,805 +0.51(+1.81%)
Dec 11, 2018 28.73 29.13 28.05 28.14 998,742 +0.01(+0.04%)
Dec 10, 2018 28.42 28.51 27.91 28.13 897,768 -0.45(-1.57%)
Dec 07, 2018 29.46 29.83 28.37 28.58 1,308,100 -0.86(-2.92%)
Dec 06, 2018 29.57 29.67 28.89 29.44 1,262,239 -0.67(-2.23%)
Dec 04, 2018 31.45 31.54 30.04 30.11 1,112,000 -1.39(-4.41%)
Dec 03, 2018 32.63 32.99 31.31 31.50 951,377 -0.66(-2.05%)
Nov 30, 2018 31.33 32.27 31.29 32.16 1,186,300 +0.75(+2.39%)
Nov 29, 2018 31.56 31.88 31.24 31.41 1,244,468 -0.17(-0.54%)
Nov 28, 2018 32.00 32.21 31.35 31.58 1,727,373 -0.55(-1.71%)
Nov 27, 2018 32.74 32.93 31.76 32.13 955,389 -0.73(-2.22%)
Nov 26, 2018 32.01 32.90 31.78 32.86 1,038,105 +1.15(+3.63%)
Nov 23, 2018 31.18 32.11 31.18 31.71 658,100 +0.18(+0.57%)
Nov 21, 2018 31.53 31.53 31.53 0 +0.74(+2.40%)
Nov 20, 2018 31.89 31.89 30.28 30.79 1,877,487 -1.44(-4.47%)
Nov 19, 2018 32.78 33.25 31.99 32.23 1,475,415 -0.71(-2.16%)
Nov 16, 2018 33.86 34.14 32.85 32.94 2,495,300 -1.22(-3.57%)
Nov 15, 2018 32.33 34.24 32.33 34.16 1,814,999 +1.67(+5.14%)
Nov 14, 2018 31.58 32.69 31.53 32.49 2,154,305 +1.05(+3.34%)
Nov 13, 2018 31.01 32.54 31.01 31.44 2,020,896 +0.46(+1.48%)
Nov 12, 2018 31.00 32.30 29.43 30.98 2,715,693 -1.74(-5.32%)
Nov 09, 2018 33.11 33.22 32.42 32.72 993,100 -0.76(-2.27%)
Nov 08, 2018 33.62 33.84 33.29 33.48 850,052 -0.10(-0.30%)
Nov 07, 2018 32.89 33.71 32.68 33.58 1,276,361 +0.89(+2.72%)
Nov 06, 2018 31.86 32.88 31.80 32.69 1,125,882 +0.69(+2.16%)
Nov 05, 2018 31.06 32.23 31.02 32.00 1,232,347 +1.14(+3.69%)
Nov 02, 2018 30.67 31.10 30.60 30.86 1,083,400 +0.47(+1.55%)
Nov 01, 2018 29.27 30.45 29.20 30.39 736,430 +1.25(+4.29%)
Oct 31, 2018 29.87 30.16 29.13 29.14 1,158,315 -0.33(-1.12%)
Oct 30, 2018 29.78 29.88 29.23 29.47 1,637,039 -0.30(-1.01%)
Oct 29, 2018 30.64 30.75 29.38 29.77 966,497 -0.36(-1.19%)
Oct 26, 2018 29.91 30.53 29.40 30.13 944,200 -0.27(-0.89%)
Oct 25, 2018 30.29 30.63 29.99 30.40 709,167 +0.43(+1.43%)
Oct 24, 2018 30.99 31.27 29.94 29.97 1,167,423 -1.02(-3.29%)
Oct 23, 2018 30.68 31.32 30.44 30.99 903,109 -0.06(-0.19%)
Oct 22, 2018 31.34 31.62 31.01 31.05 786,969 -0.09(-0.29%)
Oct 19, 2018 31.04 31.47 31.01 31.14 628,100 +0.08(+0.26%)
Oct 18, 2018 31.41 31.60 30.89 31.06 649,469 -0.49(-1.55%)
Oct 17, 2018 31.55 31.72 31.12 31.55 807,224 -0.11(-0.35%)
Oct 16, 2018 31.03 31.70 30.93 31.66 750,200 +0.75(+2.43%)
Oct 15, 2018 30.76 31.13 30.62 30.91 598,989 +0.16(+0.52%)
Oct 12, 2018 31.00 31.26 30.37 30.75 1,235,100 -0.04(-0.13%)
Oct 11, 2018 31.41 31.59 30.79 30.79 1,283,577 -1.14(-3.57%)
Oct 10, 2018 32.30 32.42 31.85 31.93 1,153,230 -0.43(-1.33%)
Oct 09, 2018 32.40 32.68 32.31 32.36 561,061 -0.08(-0.25%)
Oct 08, 2018 32.23 32.54 32.15 32.44 573,120 -0.02(-0.06%)
Oct 05, 2018 32.66 32.79 32.41 32.46 926,900 -0.27(-0.82%)
Oct 04, 2018 32.61 32.88 32.41 32.73 581,681 -0.04(-0.12%)
Oct 03, 2018 32.98 33.03 32.54 32.77 898,264 -0.07(-0.21%)
Oct 02, 2018 32.68 33.06 32.64 32.84 590,974 +0.06(+0.18%)
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.