Aecom Technology Corp (NY: ACM )

66.76 USD -0.24 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.64 33.64 33.64 0 +0.09(+0.27%)
Aug 30, 2018 33.94 34.05 33.32 33.55 618,725 -0.38(-1.12%)
Aug 29, 2018 33.67 33.99 33.49 33.93 549,313 +0.28(+0.83%)
Aug 28, 2018 33.60 33.89 33.45 33.65 631,763 +0.08(+0.24%)
Aug 27, 2018 33.68 34.12 33.40 33.57 824,415 +0.05(+0.15%)
Aug 24, 2018 33.54 33.67 33.27 33.52 887,000 +0.03(+0.09%)
Aug 23, 2018 33.60 33.69 33.35 33.49 668,277 -0.14(-0.42%)
Aug 22, 2018 33.54 33.85 33.40 33.63 436,699 +0.11(+0.33%)
Aug 21, 2018 33.31 33.74 33.31 33.52 515,257 +0.39(+1.18%)
Aug 20, 2018 32.95 33.23 32.81 33.13 980,450 +0.22(+0.67%)
Aug 17, 2018 32.72 33.04 32.64 32.91 672,800 +0.23(+0.70%)
Aug 16, 2018 32.17 32.89 32.13 32.68 794,638 +0.56(+1.74%)
Aug 15, 2018 32.31 32.46 31.92 32.12 1,218,889 -0.81(-2.46%)
Aug 14, 2018 32.68 33.10 32.55 32.93 859,567 +0.27(+0.83%)
Aug 13, 2018 33.60 33.60 32.58 32.66 917,190 -0.97(-2.88%)
Aug 10, 2018 33.34 33.82 33.23 33.63 1,330,700 -0.10(-0.30%)
Aug 09, 2018 34.02 34.18 33.50 33.73 733,714 -0.20(-0.59%)
Aug 08, 2018 33.14 34.06 32.98 33.93 945,623 +0.78(+2.35%)
Aug 07, 2018 34.44 35.00 32.98 33.15 1,905,145 -1.16(-3.38%)
Aug 06, 2018 33.98 34.60 33.98 34.31 783,141 +0.67(+1.99%)
Aug 03, 2018 33.61 34.21 33.53 33.64 428,400 +0.07(+0.21%)
Aug 02, 2018 33.04 33.70 32.98 33.57 489,185 +0.19(+0.57%)
Aug 01, 2018 33.39 33.76 32.97 33.38 437,229 -0.18(-0.54%)
Jul 31, 2018 33.05 33.66 32.94 33.56 550,818 +0.70(+2.13%)
Jul 30, 2018 32.66 33.28 32.66 32.86 471,737 +0.33(+1.01%)
Jul 27, 2018 32.91 33.00 32.49 32.53 468,400 -0.24(-0.73%)
Jul 26, 2018 32.81 33.25 32.47 32.77 362,798 +0.00(+0.00%)
Jul 25, 2018 32.40 32.78 32.17 32.77 476,951 +0.25(+0.77%)
Jul 24, 2018 32.77 32.93 32.41 32.52 557,153 -0.08(-0.25%)
Jul 23, 2018 32.46 32.76 32.43 32.60 579,003 -0.01(-0.03%)
Jul 20, 2018 33.02 33.09 32.52 32.61 711,747 -0.56(-1.69%)
Jul 19, 2018 32.67 33.23 32.52 33.17 571,725 +0.26(+0.79%)
Jul 18, 2018 32.51 32.91 32.41 32.91 720,817 +0.50(+1.54%)
Jul 17, 2018 32.00 32.54 32.00 32.41 476,219 +0.32(+1.00%)
Jul 16, 2018 32.43 32.52 31.84 32.09 758,584 -0.48(-1.47%)
Jul 13, 2018 32.36 32.68 32.24 32.57 520,862 +0.23(+0.71%)
Jul 12, 2018 32.53 32.61 31.94 32.34 645,708 -0.02(-0.06%)
Jul 11, 2018 30.95 32.99 30.95 32.36 597,306 -0.79(-2.38%)
Jul 10, 2018 33.16 33.22 32.76 33.15 496,636 -0.04(-0.12%)
Jul 09, 2018 33.18 33.41 33.01 33.19 570,365 +0.20(+0.61%)
Jul 06, 2018 32.54 33.07 32.42 32.99 467,666 +0.30(+0.92%)
Jul 05, 2018 32.59 32.74 31.91 32.69 991,804 +0.29(+0.90%)
Jul 03, 2018 32.40 32.40 32.40 0 -0.33(-1.01%)
Jul 02, 2018 32.57 32.83 32.38 32.73 765,670 -0.30(-0.91%)
Jun 29, 2018 32.98 33.44 32.90 33.03 590,804 +0.23(+0.70%)
Jun 28, 2018 33.07 33.10 32.38 32.80 752,778 -0.33(-1.00%)
Jun 27, 2018 33.32 33.92 33.12 33.13 798,519 -0.04(-0.12%)
Jun 26, 2018 32.96 33.41 32.57 33.17 722,109 +0.24(+0.73%)
Jun 25, 2018 33.33 33.41 32.45 32.93 1,016,740 -0.56(-1.67%)
Jun 22, 2018 34.03 34.20 33.44 33.49 852,462 -0.11(-0.33%)
Jun 21, 2018 33.89 33.98 33.34 33.60 1,209,285 -0.39(-1.15%)
Jun 20, 2018 33.62 34.04 33.19 33.99 618,372 +0.37(+1.10%)
Jun 19, 2018 33.25 33.74 33.02 33.62 732,044 +0.02(+0.06%)
Jun 18, 2018 33.15 33.75 33.14 33.60 563,587 +0.22(+0.66%)
Jun 15, 2018 33.63 33.13 33.38 1,608,621 -0.25(-0.74%)
Jun 14, 2018 34.06 34.24 33.45 33.63 986,697 -0.27(-0.80%)
Jun 13, 2018 34.40 34.40 33.87 33.90 682,445 -0.51(-1.48%)
Jun 12, 2018 34.48 34.63 34.29 34.41 453,899 -0.03(-0.09%)
Jun 11, 2018 34.68 34.69 34.35 34.44 444,528 -0.29(-0.84%)
Jun 08, 2018 34.29 34.75 33.80 34.73 1,040,641 +0.51(+1.49%)
Jun 07, 2018 34.28 34.37 33.93 34.22 1,299,470 +0.10(+0.29%)
Jun 06, 2018 34.19 34.12 1,010,335 +0.21(+0.62%)
Jun 05, 2018 33.47 33.94 33.37 33.91 956,078 +0.38(+1.13%)
Jun 04, 2018 33.33 33.66 33.18 33.53 742,211 +0.38(+1.15%)
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.