Aecom Technology Corp (NY: ACM )

62.36 USD -1.08 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.10 39.35 37.97 38.77 2,447,600 +0.09(+0.23%)
May 28, 2020 39.62 39.62 38.42 38.68 1,479,972 -0.52(-1.33%)
May 27, 2020 39.65 39.65 37.77 39.20 2,152,394 +1.03(+2.70%)
May 26, 2020 37.52 38.76 37.40 38.17 1,597,447 +2.35(+6.56%)
May 22, 2020 35.61 36.15 35.39 35.82 1,430,000 +0.19(+0.53%)
May 21, 2020 35.56 36.14 35.27 35.63 2,579,665 +0.11(+0.31%)
May 20, 2020 34.68 35.78 34.59 35.52 1,601,313 +1.60(+4.72%)
May 19, 2020 34.39 35.11 33.90 33.92 1,180,746 -0.77(-2.22%)
May 18, 2020 33.00 34.83 33.00 34.69 1,654,744 +2.67(+8.34%)
May 15, 2020 30.60 32.19 30.13 32.02 1,870,500 +1.03(+3.32%)
May 14, 2020 30.07 31.09 28.86 30.99 2,566,101 +0.84(+2.79%)
May 13, 2020 32.50 32.80 29.73 30.15 2,208,345 -2.71(-8.25%)
May 12, 2020 35.18 35.26 32.85 32.86 1,121,474 -2.12(-6.06%)
May 11, 2020 35.49 35.67 34.91 34.98 2,288,204 -1.16(-3.21%)
May 08, 2020 36.16 36.42 35.78 36.14 1,954,400 +0.99(+2.82%)
May 07, 2020 36.00 36.36 34.57 35.15 1,385,485 -0.28(-0.79%)
May 06, 2020 35.95 36.20 34.51 35.43 1,730,045 +0.13(+0.37%)
May 05, 2020 35.41 36.49 35.20 35.30 1,982,475 +0.90(+2.62%)
May 04, 2020 34.34 34.78 33.75 34.40 1,484,516 -0.61(-1.74%)
May 01, 2020 35.52 35.69 34.41 35.01 1,080,800 -1.25(-3.45%)
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%)
Apr 01, 2020 28.33 28.53 26.76 27.19 1,911,759 -2.66(-8.91%)
Mar 31, 2020 28.44 30.03 27.65 29.85 5,408,133 +1.27(+4.44%)
Mar 30, 2020 28.53 29.39 27.15 28.58 5,099,166 -0.17(-0.59%)
Mar 27, 2020 28.57 29.29 27.79 28.75 3,173,300 -0.89(-3.00%)
Mar 26, 2020 27.56 30.68 27.13 29.64 2,161,048 +2.58(+9.53%)
Mar 25, 2020 26.69 28.97 25.43 27.06 2,837,645 +1.20(+4.64%)
Mar 24, 2020 26.00 27.48 25.44 25.86 3,306,587 +1.34(+5.46%)
Mar 23, 2020 25.43 26.52 23.58 24.52 1,333,372 -1.03(-4.03%)
Mar 20, 2020 26.40 27.61 25.29 25.55 3,389,300 -0.05(-0.20%)
Mar 19, 2020 23.52 26.18 21.77 25.60 2,385,264 +1.78(+7.47%)
Mar 18, 2020 25.78 25.78 21.76 23.82 3,224,120 -4.11(-14.72%)
Mar 17, 2020 28.23 28.43 26.28 27.93 3,944,881 +0.17(+0.61%)
Mar 16, 2020 29.88 29.88 24.35 27.76 5,507,356 -5.64(-16.89%)
Mar 13, 2020 32.91 33.44 31.22 33.40 2,438,000 +2.55(+8.27%)
Mar 12, 2020 34.00 34.00 30.00 30.85 4,647,393 -5.55(-15.25%)
Mar 11, 2020 38.15 38.42 35.65 36.40 4,357,727 -3.03(-7.68%)
Mar 10, 2020 40.20 40.89 36.11 39.43 4,160,783 +0.90(+2.34%)
Mar 09, 2020 41.19 42.24 38.19 38.53 4,399,861 -6.25(-13.96%)
Mar 06, 2020 45.23 45.70 43.49 44.78 4,157,600 -2.45(-5.19%)
Mar 05, 2020 48.79 49.91 47.03 47.23 3,073,863 -2.75(-5.50%)
Mar 04, 2020 48.33 52.40 48.30 49.98 6,351,683 +2.31(+4.85%)
Mar 03, 2020 45.86 48.31 45.00 47.67 2,764,759 +2.02(+4.42%)
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.