Aecom Technology Corp (NY: ACM )

67.00 USD +0.50 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 49.78 49.78 49.78 679,253 +0.31(+0.63%)
Dec 30, 2020 48.57 49.53 48.57 49.47 679,253 +0.98(+2.02%)
Dec 29, 2020 48.33 48.66 47.96 48.49 680,416 +0.28(+0.58%)
Dec 28, 2020 48.78 49.13 48.16 48.21 686,317 -0.45(-0.92%)
Dec 24, 2020 48.43 48.70 48.21 48.66 403,600 +0.11(+0.23%)
Dec 23, 2020 48.30 48.97 48.28 48.55 660,093 +0.62(+1.29%)
Dec 22, 2020 48.25 48.61 47.74 47.93 1,617,446 -0.05(-0.10%)
Dec 21, 2020 46.62 48.51 46.61 47.98 1,604,856 +0.20(+0.42%)
Dec 18, 2020 48.21 48.22 47.33 47.78 3,267,500 -0.14(-0.29%)
Dec 17, 2020 47.37 47.93 47.34 47.92 1,310,490 +0.47(+0.99%)
Dec 16, 2020 48.19 48.25 47.15 47.45 1,509,511 -0.43(-0.90%)
Dec 15, 2020 47.23 48.05 46.87 47.88 1,446,021 +1.08(+2.31%)
Dec 14, 2020 48.59 48.68 46.72 46.80 1,941,199 -1.37(-2.84%)
Dec 11, 2020 48.38 49.13 48.08 48.17 1,341,400 -0.44(-0.91%)
Dec 10, 2020 48.86 48.96 47.87 48.61 1,629,274 -0.58(-1.18%)
Dec 09, 2020 51.54 51.85 48.88 49.19 1,984,082 -1.99(-3.89%)
Dec 08, 2020 50.81 51.40 50.77 51.18 1,650,947 +0.07(+0.14%)
Dec 07, 2020 51.32 51.74 50.91 51.11 972,409 -0.22(-0.43%)
Dec 04, 2020 50.89 51.68 50.62 51.33 1,307,300 +1.03(+2.05%)
Dec 03, 2020 51.00 51.43 50.06 50.30 2,910,408 -2.24(-4.26%)
Dec 02, 2020 52.19 52.81 52.09 52.54 1,004,369 +0.08(+0.15%)
Dec 01, 2020 52.80 53.21 52.07 52.46 977,920 +0.57(+1.10%)
Nov 30, 2020 51.96 52.59 51.57 51.89 825,640 -0.39(-0.75%)
Nov 27, 2020 52.27 52.86 52.01 52.28 445,400 +0.04(+0.08%)
Nov 25, 2020 51.95 52.71 51.10 52.24 875,100 +0.06(+0.11%)
Nov 24, 2020 52.29 52.83 51.68 52.18 1,475,240 +0.45(+0.87%)
Nov 23, 2020 50.67 52.10 50.31 51.73 1,595,765 +1.50(+2.99%)
Nov 20, 2020 50.32 50.52 49.84 50.23 1,312,300 -0.24(-0.48%)
Nov 19, 2020 50.00 50.66 49.73 50.47 1,503,524 +0.21(+0.42%)
Nov 18, 2020 49.97 51.01 49.95 50.26 1,693,989 +0.36(+0.72%)
Nov 17, 2020 50.35 50.64 49.38 49.90 1,405,800 -0.65(-1.29%)
Nov 16, 2020 50.23 51.43 49.84 50.55 2,366,364 +1.04(+2.10%)
Nov 13, 2020 48.19 49.69 48.01 49.51 2,960,200 +1.94(+4.08%)
Nov 12, 2020 47.14 48.15 47.01 47.57 1,783,706 +0.20(+0.42%)
Nov 11, 2020 48.58 48.58 47.04 47.37 1,424,922 -0.96(-1.99%)
Nov 10, 2020 47.76 49.34 47.76 48.33 1,782,068 +0.99(+2.09%)
Nov 09, 2020 49.38 50.00 47.31 47.34 2,037,295 +1.34(+2.91%)
Nov 06, 2020 46.56 46.81 45.92 46.00 1,412,100 -0.36(-0.78%)
Nov 05, 2020 45.54 47.44 45.50 46.36 2,098,672 +1.56(+3.48%)
Nov 04, 2020 46.96 47.04 44.51 44.80 2,901,544 -2.60(-5.49%)
Nov 03, 2020 47.47 47.99 47.19 47.40 1,883,861 +0.44(+0.94%)
Nov 02, 2020 45.47 46.97 45.32 46.96 1,952,126 +2.12(+4.73%)
Oct 30, 2020 43.65 44.84 43.46 44.84 1,391,800 +1.00(+2.28%)
Oct 29, 2020 42.51 44.20 42.32 43.84 1,501,580 +1.04(+2.43%)
Oct 28, 2020 43.37 43.89 42.69 42.80 1,831,187 -1.53(-3.45%)
Oct 27, 2020 44.87 45.20 44.17 44.33 1,083,466 -0.50(-1.12%)
Oct 26, 2020 45.68 45.71 44.55 44.83 1,002,467 -1.55(-3.34%)
Oct 23, 2020 46.57 46.88 46.09 46.38 1,098,100 +0.23(+0.50%)
Oct 22, 2020 45.86 46.42 45.66 46.15 1,062,327 +0.31(+0.68%)
Oct 21, 2020 46.13 46.75 45.81 45.84 1,059,710 -0.31(-0.67%)
Oct 20, 2020 46.43 46.70 45.89 46.15 1,165,348 +0.18(+0.39%)
Oct 19, 2020 46.78 47.30 45.87 45.97 959,161 -0.47(-1.01%)
Oct 16, 2020 46.20 47.12 46.20 46.44 942,200 +0.34(+0.74%)
Oct 15, 2020 45.13 46.68 45.09 46.10 1,159,922 +0.44(+0.96%)
Oct 14, 2020 45.98 46.20 45.56 45.66 1,181,343 -0.04(-0.09%)
Oct 13, 2020 46.06 46.65 45.70 45.70 1,296,353 -0.85(-1.83%)
Oct 12, 2020 46.05 47.04 45.85 46.55 1,765,744 +0.39(+0.84%)
Oct 09, 2020 46.35 46.55 45.89 46.16 1,615,600 +0.08(+0.17%)
Oct 08, 2020 45.48 46.18 45.29 46.08 1,637,642 +0.82(+1.81%)
Oct 07, 2020 44.75 45.58 44.63 45.26 1,651,665 +1.15(+2.61%)
Oct 06, 2020 44.71 45.50 43.80 44.11 2,111,458 -0.23(-0.52%)
Oct 05, 2020 44.46 45.14 44.28 44.34 2,406,666 +0.29(+0.66%)
Oct 02, 2020 41.41 44.59 41.32 44.05 3,008,400 +1.81(+4.29%)
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.