Aecom Technology Corp (NY: ACM )

61.98 USD +0.84 (+1.37%)
Streaming Delayed Price Updated: 2:27 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.82 29.99 29.45 29.67 1,178,500 +0.16(+0.54%)
Mar 28, 2019 29.21 29.69 29.16 29.51 537,518 +0.36(+1.23%)
Mar 27, 2019 29.49 29.68 29.04 29.15 2,120,172 -0.37(-1.25%)
Mar 26, 2019 29.68 29.90 29.13 29.52 514,184 +0.05(+0.17%)
Mar 25, 2019 29.31 29.72 28.96 29.47 395,685 +0.11(+0.37%)
Mar 22, 2019 29.87 29.91 29.25 29.36 699,700 -0.72(-2.39%)
Mar 21, 2019 29.89 30.40 29.81 30.08 851,858 +0.06(+0.20%)
Mar 20, 2019 30.16 30.34 29.75 30.02 699,741 -0.24(-0.79%)
Mar 19, 2019 30.73 30.90 30.16 30.26 422,853 -0.24(-0.79%)
Mar 18, 2019 30.33 30.89 30.33 30.50 662,248 +0.18(+0.59%)
Mar 15, 2019 30.37 30.59 30.21 30.32 1,012,200 +0.00(+0.00%)
Mar 14, 2019 30.48 30.65 30.21 30.32 951,805 -0.07(-0.23%)
Mar 13, 2019 30.55 30.66 29.87 30.39 1,019,692 +0.09(+0.30%)
Mar 12, 2019 30.43 30.84 30.23 30.30 901,723 -0.08(-0.26%)
Mar 11, 2019 29.95 30.46 29.72 30.38 625,597 +0.25(+0.83%)
Mar 08, 2019 29.87 30.21 29.69 30.13 386,600 -0.04(-0.13%)
Mar 07, 2019 30.47 30.47 29.95 30.17 1,158,745 -0.34(-1.11%)
Mar 06, 2019 31.02 31.19 30.49 30.51 395,105 -0.48(-1.55%)
Mar 05, 2019 31.30 31.44 30.77 30.99 407,618 -0.30(-0.96%)
Mar 04, 2019 31.68 31.87 30.93 31.29 649,774 -0.24(-0.76%)
Mar 01, 2019 31.20 31.63 31.07 31.53 1,225,800 +0.57(+1.84%)
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%)
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.