Aecom Technology Corp (NY: ACM )

65.98 USD -0.57 (-0.86%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.16 36.83 35.52 36.26 1,688,997 -0.62(-1.68%)
Apr 29, 2020 36.83 37.48 36.04 36.88 1,835,441 +0.98(+2.73%)
Apr 28, 2020 36.14 36.64 35.61 35.90 2,201,762 +1.14(+3.28%)
Apr 27, 2020 34.25 35.14 34.07 34.76 2,688,878 +0.80(+2.36%)
Apr 24, 2020 33.16 34.06 32.58 33.96 2,596,600 +0.80(+2.41%)
Apr 23, 2020 32.95 33.84 32.62 33.16 2,151,433 +0.91(+2.82%)
Apr 22, 2020 32.58 33.20 31.96 32.25 1,328,810 +0.67(+2.12%)
Apr 21, 2020 31.41 32.23 31.40 31.58 1,123,510 -0.88(-2.71%)
Apr 20, 2020 31.88 33.88 31.76 32.46 1,810,101 -0.39(-1.19%)
Apr 17, 2020 32.27 33.09 32.08 32.85 1,834,900 +1.72(+5.53%)
Apr 16, 2020 31.75 31.78 30.66 31.13 1,723,858 -0.70(-2.20%)
Apr 15, 2020 32.13 32.55 31.37 31.83 1,697,995 -1.78(-5.30%)
Apr 14, 2020 33.37 34.01 32.66 33.61 1,293,849 +0.82(+2.50%)
Apr 13, 2020 33.25 33.46 31.01 32.79 2,273,779 -0.29(-0.88%)
Apr 09, 2020 32.37 34.71 31.84 33.08 3,590,800 +1.76(+5.62%)
Apr 08, 2020 29.86 31.39 29.04 31.32 1,615,010 +2.02(+6.89%)
Apr 07, 2020 30.04 30.61 28.84 29.30 2,789,164 +1.03(+3.64%)
Apr 06, 2020 27.60 28.79 27.14 28.27 2,453,992 +2.08(+7.94%)
Apr 03, 2020 27.44 27.89 25.81 26.19 1,518,200 -1.34(-4.87%)
Apr 02, 2020 27.06 28.78 26.97 27.53 1,320,390 +0.34(+1.25%)
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.