Aecom Technology Corp (NY: ACM )

66.88 USD +4.21 (+6.72%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.03 63.67 62.74 62.96 562,328 -0.55(-0.87%)
Jul 29, 2021 63.65 64.00 62.97 63.51 480,178 +0.51(+0.81%)
Jul 28, 2021 62.02 63.41 61.23 63.00 688,808 +1.23(+1.99%)
Jul 27, 2021 61.88 62.28 61.56 61.77 461,424 -0.51(-0.82%)
Jul 26, 2021 62.74 63.50 62.07 62.28 761,288 -0.33(-0.53%)
Jul 23, 2021 62.42 62.81 61.98 62.61 335,569 +0.64(+1.03%)
Jul 22, 2021 62.52 62.52 61.62 61.97 441,942 -0.10(-0.16%)
Jul 21, 2021 61.75 62.47 61.60 62.07 764,742 +0.97(+1.59%)
Jul 20, 2021 58.84 61.39 58.69 61.10 758,172 +2.27(+3.86%)
Jul 19, 2021 59.10 59.42 58.36 58.83 803,202 -1.42(-2.36%)
Jul 16, 2021 61.14 61.28 60.19 60.25 572,195 -0.49(-0.81%)
Jul 15, 2021 60.89 61.45 60.32 60.74 844,751 -0.69(-1.12%)
Jul 14, 2021 62.84 63.37 61.31 61.43 583,534 -1.07(-1.71%)
Jul 13, 2021 62.77 62.97 62.31 62.50 563,202 -0.78(-1.23%)
Jul 12, 2021 62.96 63.33 62.52 63.28 518,168 -0.16(-0.25%)
Jul 09, 2021 62.89 63.68 62.58 63.44 563,486 +1.47(+2.37%)
Jul 08, 2021 61.58 62.49 61.17 61.97 602,330 -0.75(-1.20%)
Jul 07, 2021 61.88 62.84 61.88 62.72 478,581 +0.46(+0.74%)
Jul 06, 2021 62.79 62.79 61.32 62.26 650,403 -0.41(-0.65%)
Jul 02, 2021 63.30 63.30 62.41 62.67 592,081 -0.80(-1.26%)
Jul 01, 2021 63.75 64.10 63.39 63.47 450,787 +0.15(+0.24%)
Jun 30, 2021 63.16 63.61 63.00 63.32 812,018 -0.22(-0.35%)
Jun 29, 2021 63.98 64.47 63.11 63.54 489,653 -0.13(-0.20%)
Jun 28, 2021 64.00 64.18 63.09 63.67 765,176 -0.26(-0.41%)
Jun 25, 2021 64.19 64.75 63.88 63.93 1,463,704 +0.12(+0.19%)
Jun 24, 2021 62.37 64.27 61.99 63.81 941,473 +1.95(+3.15%)
Jun 23, 2021 61.50 62.32 61.36 61.86 562,694 +0.37(+0.60%)
Jun 22, 2021 61.08 61.73 60.30 61.49 769,384 +0.38(+0.62%)
Jun 21, 2021 60.40 61.25 60.20 61.11 1,023,811 +1.18(+1.97%)
Jun 18, 2021 60.19 60.77 59.87 59.93 1,192,660 -1.29(-2.11%)
Jun 17, 2021 62.35 62.58 60.72 61.22 611,033 -1.14(-1.83%)
Jun 16, 2021 63.17 63.45 62.14 62.36 667,538 -1.08(-1.70%)
Jun 15, 2021 63.42 63.74 63.12 63.44 682,282 +0.22(+0.35%)
Jun 14, 2021 64.73 64.97 62.92 63.22 902,774 -1.41(-2.18%)
Jun 11, 2021 64.26 64.80 64.02 64.63 573,699 +0.82(+1.29%)
Jun 10, 2021 64.88 65.00 63.44 63.81 648,486 -0.64(-0.99%)
Jun 09, 2021 65.19 65.41 64.44 64.45 797,049 -0.83(-1.27%)
Jun 08, 2021 64.46 65.44 64.04 65.28 765,729 +0.99(+1.54%)
Jun 07, 2021 64.75 64.93 63.79 64.29 480,417 -0.41(-0.63%)
Jun 04, 2021 63.83 64.76 63.83 64.70 653,702 +0.91(+1.43%)
Jun 03, 2021 64.24 64.55 63.25 63.79 1,100,345 -0.82(-1.27%)
Jun 02, 2021 64.82 65.01 64.12 64.61 1,158,260 -0.20(-0.31%)
Jun 01, 2021 65.80 65.89 64.73 64.81 771,487 -0.20(-0.31%)
May 28, 2021 65.68 65.80 64.79 65.01 935,927 -0.46(-0.70%)
May 27, 2021 65.79 65.96 65.21 65.47 924,915 +0.54(+0.83%)
May 26, 2021 64.72 65.16 64.44 64.93 581,824 +0.39(+0.60%)
May 25, 2021 64.97 65.50 64.38 64.54 596,321 -0.24(-0.37%)
May 24, 2021 65.00 65.09 64.44 64.78 506,986 +0.16(+0.25%)
May 21, 2021 64.37 65.25 64.37 64.62 601,058 +0.75(+1.17%)
May 20, 2021 64.10 64.19 63.14 63.87 949,136 -0.14(-0.22%)
May 19, 2021 64.04 64.22 63.26 64.01 964,577 -1.04(-1.60%)
May 18, 2021 66.57 66.75 65.02 65.05 660,099 -1.49(-2.24%)
May 17, 2021 66.50 66.68 65.45 66.54 645,426 -0.32(-0.48%)
May 14, 2021 67.56 67.56 66.79 66.86 937,177 -0.39(-0.58%)
May 13, 2021 66.33 67.60 65.76 67.25 589,970 +0.93(+1.40%)
May 12, 2021 69.18 69.24 66.29 66.32 803,269 -2.28(-3.32%)
May 11, 2021 68.16 68.97 66.92 68.60 1,522,583 +0.06(+0.09%)
May 10, 2021 69.60 70.04 68.38 68.54 831,846 -0.57(-0.82%)
May 07, 2021 68.51 69.78 67.50 69.11 788,583 +0.14(+0.20%)
May 06, 2021 68.36 68.99 67.50 68.97 750,381 +0.79(+1.16%)
May 05, 2021 67.73 68.51 66.73 68.18 564,139 +1.12(+1.67%)
May 04, 2021 67.02 67.37 66.53 67.06 541,680 -0.02(-0.03%)
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.