Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.82 31.09 30.71 30.96 858,128 +0.17(+0.55%)
Feb 27, 2019 30.64 30.93 30.54 30.79 470,281 -0.08(-0.26%)
Feb 26, 2019 31.15 31.40 30.83 30.87 770,340 -0.35(-1.12%)
Feb 25, 2019 31.25 31.49 31.09 31.22 562,060 +0.07(+0.22%)
Feb 22, 2019 31.00 31.45 30.96 31.15 670,100 +0.24(+0.78%)
Feb 21, 2019 30.89 31.25 30.76 30.91 479,155 -0.07(-0.23%)
Feb 20, 2019 30.57 31.08 30.49 30.98 1,556,164 +0.46(+1.51%)
Feb 19, 2019 30.23 30.73 30.12 30.52 1,018,906 +0.08(+0.26%)
Feb 15, 2019 30.26 30.63 30.16 30.44 1,741,700 +0.39(+1.30%)
Feb 14, 2019 29.95 30.39 29.88 30.05 730,434 -0.08(-0.27%)
Feb 13, 2019 29.91 30.28 29.51 30.13 823,449 +0.25(+0.84%)
Feb 12, 2019 29.40 30.02 29.27 29.88 1,053,871 +0.81(+2.79%)
Feb 11, 2019 28.81 29.10 28.36 29.07 878,718 +0.27(+0.94%)
Feb 08, 2019 28.70 28.98 28.11 28.80 1,109,800 -0.10(-0.35%)
Feb 07, 2019 29.79 29.89 28.61 28.90 1,583,305 -1.18(-3.92%)
Feb 06, 2019 30.20 30.59 29.70 30.08 1,527,707 -0.09(-0.30%)
Feb 05, 2019 31.53 32.00 29.66 30.17 1,889,413 -0.86(-2.77%)
Feb 04, 2019 30.33 31.27 30.20 31.03 997,519 +0.63(+2.07%)
Feb 01, 2019 30.54 30.76 30.17 30.40 817,900 -0.21(-0.69%)
Jan 31, 2019 30.29 30.80 30.05 30.61 566,318 +0.28(+0.92%)
Jan 30, 2019 30.31 30.56 29.76 30.33 646,321 +0.21(+0.70%)
Jan 29, 2019 30.22 30.50 30.01 30.12 657,626 -0.08(-0.26%)
Jan 28, 2019 30.21 30.68 30.18 30.20 917,140 -0.35(-1.15%)
Jan 25, 2019 30.26 30.65 30.16 30.55 551,900 +0.54(+1.80%)
Jan 24, 2019 29.60 30.12 29.60 30.01 530,831 +0.44(+1.49%)
Jan 23, 2019 29.94 30.00 29.16 29.57 451,692 -0.08(-0.27%)
Jan 22, 2019 30.00 30.00 29.35 29.65 576,229 -0.51(-1.69%)
Jan 18, 2019 29.53 30.20 29.31 30.16 797,000 +0.96(+3.29%)
Jan 17, 2019 29.15 29.52 29.07 29.20 921,341 +0.05(+0.17%)
Jan 16, 2019 29.04 29.46 29.04 29.15 685,353 +0.09(+0.31%)
Jan 15, 2019 29.22 29.40 29.03 29.06 552,699 -0.10(-0.34%)
Jan 14, 2019 28.83 29.43 28.81 29.16 633,189 -0.03(-0.10%)
Jan 11, 2019 29.02 29.41 28.99 29.19 578,500 -0.08(-0.27%)
Jan 10, 2019 28.65 29.29 28.48 29.27 436,532 +0.46(+1.60%)
Jan 09, 2019 28.77 29.10 28.47 28.81 813,627 +0.20(+0.70%)
Jan 08, 2019 28.55 28.90 28.40 28.61 815,731 +0.34(+1.20%)
Jan 07, 2019 27.55 28.52 27.55 28.27 1,208,138 +0.53(+1.91%)
Jan 04, 2019 26.87 27.77 26.66 27.74 862,900 +1.37(+5.20%)
Jan 03, 2019 26.80 27.15 26.32 26.37 1,027,709 -0.51(-1.90%)
Jan 02, 2019 26.09 27.10 25.98 26.88 1,041,290 +0.38(+1.43%)
Dec 31, 2018 26.27 26.68 26.21 26.50 1,028,400 +0.25(+0.95%)
Dec 28, 2018 26.32 26.62 25.97 26.25 837,200 -0.07(-0.27%)
Dec 27, 2018 25.87 26.33 25.63 26.32 1,021,242 -0.05(-0.19%)
Dec 26, 2018 25.00 26.40 24.83 26.37 772,973 +1.45(+5.82%)
Dec 24, 2018 25.24 25.46 24.87 24.92 728,600 -0.42(-1.66%)
Dec 21, 2018 25.84 26.32 25.18 25.34 2,929,100 -0.63(-2.43%)
Dec 20, 2018 26.49 26.74 25.45 25.97 1,731,923 -0.65(-2.44%)
Dec 19, 2018 27.02 27.39 26.33 26.62 1,203,970 -0.55(-2.02%)
Dec 18, 2018 27.61 27.90 27.07 27.17 982,305 -0.33(-1.20%)
Dec 17, 2018 27.77 28.01 27.15 27.50 1,423,522 -0.41(-1.47%)
Dec 14, 2018 27.87 28.27 27.73 27.91 1,336,800 -0.38(-1.34%)
Dec 13, 2018 28.99 29.05 28.16 28.29 821,492 -0.36(-1.26%)
Dec 12, 2018 28.67 29.06 28.48 28.65 705,805 +0.51(+1.81%)
Dec 11, 2018 28.73 29.13 28.05 28.14 998,742 +0.01(+0.04%)
Dec 10, 2018 28.42 28.51 27.91 28.13 897,768 -0.45(-1.57%)
Dec 07, 2018 29.46 29.83 28.37 28.58 1,308,100 -0.86(-2.92%)
Dec 06, 2018 29.57 29.67 28.89 29.44 1,262,239 -0.67(-2.23%)
Dec 04, 2018 31.45 31.54 30.04 30.11 1,112,000 -1.39(-4.41%)
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.