Aecom Technology Corp (NY: ACM )

62.28 USD -0.33 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.03 59.43 57.50 57.89 1,080,300 -1.15(-1.95%)
Feb 25, 2021 60.00 60.59 58.65 59.04 1,155,215 -0.84(-1.40%)
Feb 24, 2021 58.03 60.34 58.01 59.88 1,886,304 +2.10(+3.63%)
Feb 23, 2021 56.71 58.04 56.25 57.78 1,006,897 +0.76(+1.33%)
Feb 22, 2021 57.06 58.44 56.83 57.02 1,033,502 -0.14(-0.24%)
Feb 19, 2021 56.15 57.48 55.99 57.16 724,800 +1.14(+2.03%)
Feb 18, 2021 56.62 56.99 55.12 56.02 792,835 -0.96(-1.68%)
Feb 17, 2021 58.00 58.06 56.62 56.98 1,183,928 -0.72(-1.25%)
Feb 16, 2021 56.60 58.82 56.40 57.70 2,001,762 +1.68(+3.00%)
Feb 12, 2021 54.44 56.80 54.07 56.02 1,488,500 +1.41(+2.58%)
Feb 11, 2021 53.38 54.85 53.38 54.61 906,062 +1.67(+3.15%)
Feb 10, 2021 53.95 53.95 52.45 52.94 1,092,526 -0.57(-1.07%)
Feb 09, 2021 53.67 55.10 53.05 53.51 1,160,736 -1.71(-3.10%)
Feb 08, 2021 54.88 55.22 53.82 55.22 790,861 +0.85(+1.56%)
Feb 05, 2021 54.57 54.99 53.85 54.37 665,900 +0.42(+0.78%)
Feb 04, 2021 53.76 54.28 53.48 53.95 514,948 +0.39(+0.73%)
Feb 03, 2021 54.02 54.12 53.28 53.56 727,924 -0.58(-1.07%)
Feb 02, 2021 52.98 54.40 52.10 54.14 1,289,321 +2.06(+3.96%)
Feb 01, 2021 50.74 52.22 50.13 52.08 958,081 +1.98(+3.95%)
Jan 29, 2021 50.50 50.97 49.34 50.10 1,160,900 -0.86(-1.69%)
Jan 28, 2021 51.05 51.75 50.31 50.96 822,656 +0.48(+0.95%)
Jan 27, 2021 51.86 51.97 49.81 50.48 1,437,177 -2.59(-4.88%)
Jan 26, 2021 53.67 53.72 52.33 53.07 556,089 -0.59(-1.10%)
Jan 25, 2021 53.70 53.89 52.43 53.66 513,314 -0.02(-0.04%)
Jan 22, 2021 53.18 53.95 52.62 53.68 468,200 +0.20(+0.37%)
Jan 21, 2021 54.65 55.00 53.46 53.48 610,087 -1.23(-2.25%)
Jan 20, 2021 55.30 55.50 54.06 54.71 679,254 -0.23(-0.42%)
Jan 19, 2021 54.28 55.45 54.05 54.94 803,023 +1.21(+2.25%)
Jan 15, 2021 53.72 53.92 52.78 53.73 579,000 -0.23(-0.43%)
Jan 14, 2021 54.22 54.45 53.20 53.96 566,423 +0.21(+0.39%)
Jan 13, 2021 54.04 54.29 53.54 53.75 721,131 -0.27(-0.50%)
Jan 12, 2021 54.76 54.97 54.02 54.02 1,176,850 -0.44(-0.81%)
Jan 11, 2021 53.53 54.79 53.53 54.46 768,482 +0.16(+0.29%)
Jan 08, 2021 55.20 55.20 53.53 54.30 1,086,900 -0.68(-1.24%)
Jan 07, 2021 55.20 55.73 54.69 54.98 1,238,779 +0.16(+0.29%)
Jan 06, 2021 51.44 55.28 50.69 54.82 3,524,905 +4.61(+9.18%)
Jan 05, 2021 48.70 50.58 48.70 50.21 940,323 +1.29(+2.64%)
Jan 04, 2021 49.83 50.60 48.76 48.92 1,101,050 -0.86(-1.73%)
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%)
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.