Aecom Technology Corp (NY: ACM )

65.39 USD -0.53 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.39 35.73 35.21 35.48 684,700 +0.30(+0.85%)
Aug 29, 2019 33.99 35.23 33.95 35.18 1,388,851 +1.54(+4.58%)
Aug 28, 2019 33.17 33.83 33.04 33.64 1,176,277 +0.46(+1.39%)
Aug 27, 2019 33.78 34.10 33.05 33.18 1,020,680 -0.52(-1.54%)
Aug 26, 2019 33.68 33.85 33.31 33.70 1,005,920 +0.30(+0.90%)
Aug 23, 2019 33.40 34.04 33.19 33.40 1,208,300 -0.20(-0.60%)
Aug 22, 2019 33.96 34.12 33.49 33.60 507,546 -0.22(-0.65%)
Aug 21, 2019 34.10 34.24 33.77 33.82 624,082 +0.07(+0.21%)
Aug 20, 2019 33.70 33.97 33.55 33.75 582,772 -0.19(-0.56%)
Aug 19, 2019 34.10 34.21 33.81 33.94 836,096 +1.00(+3.04%)
Aug 16, 2019 32.69 33.03 32.49 32.94 832,500 +0.50(+1.54%)
Aug 15, 2019 32.47 32.75 32.28 32.44 705,068 -0.04(-0.12%)
Aug 14, 2019 32.96 32.98 32.29 32.48 983,053 -1.10(-3.28%)
Aug 13, 2019 33.25 33.98 33.00 33.58 859,471 +0.36(+1.08%)
Aug 12, 2019 33.66 33.79 33.02 33.22 549,977 -0.69(-2.03%)
Aug 09, 2019 34.44 34.48 33.88 33.91 489,100 -0.53(-1.54%)
Aug 08, 2019 33.79 34.51 33.74 34.44 1,169,241 +0.97(+2.90%)
Aug 07, 2019 32.99 33.55 32.30 33.47 2,022,206 +0.07(+0.21%)
Aug 06, 2019 33.07 33.88 32.46 33.40 1,472,435 -0.04(-0.12%)
Aug 05, 2019 33.88 33.92 33.22 33.44 902,318 -0.96(-2.79%)
Aug 02, 2019 34.50 34.78 33.89 34.40 1,005,300 -0.52(-1.49%)
Aug 01, 2019 35.86 35.94 34.56 34.92 989,036 -1.03(-2.87%)
Jul 31, 2019 36.70 36.90 35.72 35.95 929,813 -0.81(-2.20%)
Jul 30, 2019 36.41 36.78 36.04 36.76 561,289 +0.08(+0.22%)
Jul 29, 2019 36.86 37.08 36.56 36.68 964,474 -0.20(-0.54%)
Jul 26, 2019 36.65 36.98 36.54 36.88 514,400 +0.23(+0.63%)
Jul 25, 2019 37.00 37.26 36.63 36.65 523,020 -0.21(-0.57%)
Jul 24, 2019 36.32 36.94 36.30 36.86 700,389 +0.42(+1.15%)
Jul 23, 2019 36.25 36.49 36.16 36.44 926,468 +0.42(+1.17%)
Jul 22, 2019 36.56 36.60 36.01 36.02 733,116 -0.49(-1.34%)
Jul 19, 2019 36.60 36.81 36.38 36.51 1,069,900 +0.01(+0.03%)
Jul 18, 2019 36.84 36.88 36.33 36.50 685,841 -0.44(-1.19%)
Jul 17, 2019 37.29 37.37 36.85 36.94 399,273 -0.42(-1.12%)
Jul 16, 2019 37.38 37.74 37.04 37.36 1,016,785 +0.00(+0.00%)
Jul 15, 2019 37.40 37.52 37.22 37.36 371,488 -0.01(-0.03%)
Jul 12, 2019 36.89 37.43 36.87 37.37 504,600 +0.69(+1.88%)
Jul 11, 2019 36.83 36.92 36.42 36.68 858,848 -0.12(-0.33%)
Jul 10, 2019 37.09 37.14 36.56 36.80 797,498 -0.20(-0.54%)
Jul 09, 2019 36.72 37.08 36.66 37.00 492,171 +0.05(+0.14%)
Jul 08, 2019 37.05 37.33 36.94 36.95 526,473 -0.34(-0.91%)
Jul 05, 2019 37.23 37.31 36.85 37.29 553,300 -0.17(-0.45%)
Jul 03, 2019 37.45 37.55 37.17 37.46 297,400 +0.07(+0.19%)
Jul 02, 2019 37.70 37.75 37.25 37.39 922,678 -0.39(-1.03%)
Jul 01, 2019 38.00 38.20 37.60 37.78 816,965 -0.07(-0.18%)
Jun 28, 2019 37.49 37.94 37.31 37.85 1,454,300 +0.43(+1.15%)
Jun 27, 2019 36.94 37.46 36.87 37.42 740,734 +0.55(+1.49%)
Jun 26, 2019 36.57 37.02 36.28 36.87 1,294,960 +0.28(+0.77%)
Jun 25, 2019 36.61 36.80 36.46 36.59 1,342,258 +0.05(+0.14%)
Jun 24, 2019 36.68 36.87 36.47 36.54 978,065 -0.06(-0.16%)
Jun 21, 2019 36.49 36.91 36.26 36.60 1,868,000 -0.13(-0.35%)
Jun 20, 2019 37.00 37.58 36.52 36.73 2,751,731 +0.19(+0.52%)
Jun 19, 2019 35.94 36.60 35.69 36.54 1,133,424 +0.72(+2.01%)
Jun 18, 2019 35.40 36.00 35.40 35.82 1,997,741 +0.65(+1.85%)
Jun 17, 2019 34.10 35.76 34.00 35.17 3,167,300 +1.77(+5.30%)
Jun 14, 2019 33.37 33.57 33.17 33.40 1,004,000 -0.02(-0.06%)
Jun 13, 2019 33.37 33.57 33.26 33.42 824,999 +0.22(+0.66%)
Jun 12, 2019 33.23 33.32 32.90 33.20 898,668 -0.23(-0.69%)
Jun 11, 2019 33.73 33.79 33.33 33.43 1,244,197 -0.02(-0.06%)
Jun 10, 2019 33.59 33.97 33.41 33.45 940,995 -0.02(-0.06%)
Jun 07, 2019 33.25 33.65 33.21 33.47 1,074,100 +0.29(+0.87%)
Jun 06, 2019 33.24 33.40 32.96 33.18 1,549,911 -0.11(-0.33%)
Jun 05, 2019 33.13 33.46 32.66 33.29 1,180,342 +0.12(+0.36%)
Jun 04, 2019 32.66 33.33 32.54 33.17 1,237,630 +0.84(+2.60%)
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.