Aecom Technology Corp (NY: ACM )

61.98 USD +0.84 (+1.37%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.54 42.67 41.42 41.84 1,939,967 +0.47(+1.14%)
Sep 29, 2020 40.98 41.65 40.87 41.37 1,354,591 +0.46(+1.12%)
Sep 28, 2020 40.00 41.17 39.92 40.91 1,482,929 +1.51(+3.83%)
Sep 25, 2020 38.58 39.60 38.48 39.40 1,015,900 +0.44(+1.13%)
Sep 24, 2020 38.76 39.38 38.00 38.96 1,069,245 +0.20(+0.52%)
Sep 23, 2020 38.61 39.89 38.47 38.76 1,734,607 +0.19(+0.49%)
Sep 22, 2020 37.93 38.83 37.87 38.57 1,183,971 +0.53(+1.39%)
Sep 21, 2020 38.97 39.21 37.76 38.04 2,040,277 -1.93(-4.83%)
Sep 18, 2020 40.33 40.70 39.78 39.97 2,738,100 -0.18(-0.45%)
Sep 17, 2020 39.06 40.74 38.69 40.15 1,730,752 +0.55(+1.39%)
Sep 16, 2020 39.00 39.87 38.85 39.60 1,283,017 +0.74(+1.90%)
Sep 15, 2020 39.11 39.35 38.84 38.86 1,455,259 -0.15(-0.38%)
Sep 14, 2020 38.62 39.14 38.37 39.01 1,245,550 +0.72(+1.88%)
Sep 11, 2020 37.87 38.42 37.58 38.29 959,500 +0.58(+1.54%)
Sep 10, 2020 38.17 38.49 37.58 37.71 1,422,174 -0.27(-0.71%)
Sep 09, 2020 37.47 38.62 37.15 37.98 1,535,157 +0.71(+1.91%)
Sep 08, 2020 37.88 38.04 37.22 37.27 970,498 -1.10(-2.87%)
Sep 04, 2020 38.41 38.67 37.70 38.37 863,200 +0.41(+1.08%)
Sep 03, 2020 39.56 39.59 37.61 37.96 1,245,454 -1.50(-3.80%)
Sep 02, 2020 39.68 39.68 39.02 39.46 862,712 -0.19(-0.48%)
Sep 01, 2020 39.40 39.81 38.77 39.65 1,097,882 +0.14(+0.35%)
Aug 31, 2020 39.09 40.30 38.58 39.51 3,317,163 +0.28(+0.71%)
Aug 28, 2020 39.00 39.23 38.49 39.23 762,800 +0.40(+1.03%)
Aug 27, 2020 38.43 39.23 38.43 38.83 807,003 +0.35(+0.91%)
Aug 26, 2020 38.53 38.77 38.06 38.48 889,736 -0.10(-0.26%)
Aug 25, 2020 39.00 39.32 38.30 38.58 871,374 -0.17(-0.44%)
Aug 24, 2020 38.49 38.90 38.04 38.75 823,518 +0.47(+1.23%)
Aug 21, 2020 38.40 38.57 38.17 38.28 783,800 -0.42(-1.09%)
Aug 20, 2020 38.10 38.87 38.10 38.70 1,213,594 +0.21(+0.55%)
Aug 19, 2020 38.19 38.71 37.71 38.49 730,150 +0.31(+0.81%)
Aug 18, 2020 38.61 38.88 38.14 38.18 606,658 -0.55(-1.42%)
Aug 17, 2020 38.70 39.24 38.67 38.73 469,589 +0.01(+0.03%)
Aug 14, 2020 38.50 39.36 38.22 38.72 561,700 -0.10(-0.26%)
Aug 13, 2020 38.85 39.29 38.55 38.82 735,661 -0.41(-1.05%)
Aug 12, 2020 39.48 39.92 39.01 39.23 627,830 -0.01(-0.03%)
Aug 11, 2020 39.38 39.80 39.07 39.24 829,844 +0.40(+1.03%)
Aug 10, 2020 38.49 39.02 38.40 38.84 1,314,300 +0.31(+0.80%)
Aug 07, 2020 38.13 38.64 37.85 38.53 666,300 +0.22(+0.57%)
Aug 06, 2020 38.67 38.95 38.09 38.31 728,478 -0.50(-1.29%)
Aug 05, 2020 38.40 39.08 38.31 38.81 679,265 +0.41(+1.07%)
Aug 04, 2020 38.34 39.25 38.11 38.40 1,265,546 +1.14(+3.06%)
Aug 03, 2020 36.55 37.35 36.18 37.26 769,547 +1.07(+2.96%)
Jul 31, 2020 36.74 36.79 35.49 36.19 1,021,100 -0.69(-1.87%)
Jul 30, 2020 36.70 36.91 36.15 36.88 615,559 -0.45(-1.21%)
Jul 29, 2020 36.54 37.36 36.19 37.33 704,105 +0.98(+2.70%)
Jul 28, 2020 36.91 37.08 36.16 36.35 664,085 -0.37(-1.01%)
Jul 27, 2020 36.58 36.78 35.89 36.72 1,177,715 +0.13(+0.36%)
Jul 24, 2020 36.85 37.07 36.51 36.59 494,900 -0.41(-1.11%)
Jul 23, 2020 37.22 37.63 36.77 37.00 819,611 -0.31(-0.83%)
Jul 22, 2020 36.94 37.77 36.88 37.31 685,029 +0.12(+0.32%)
Jul 21, 2020 37.17 37.63 37.00 37.19 540,402 +0.45(+1.22%)
Jul 20, 2020 37.47 37.64 36.58 36.74 676,974 -1.03(-2.73%)
Jul 17, 2020 37.52 37.87 37.27 37.77 522,800 +0.29(+0.77%)
Jul 16, 2020 37.78 37.78 37.21 37.48 641,298 -0.46(-1.21%)
Jul 15, 2020 37.18 38.15 36.98 37.94 1,062,009 +1.73(+4.78%)
Jul 14, 2020 35.26 36.21 35.07 36.21 691,073 +0.80(+2.26%)
Jul 13, 2020 36.17 36.56 35.37 35.41 846,383 -0.48(-1.34%)
Jul 10, 2020 35.26 36.00 35.23 35.89 612,200 +0.75(+2.13%)
Jul 09, 2020 36.05 36.60 34.83 35.14 1,001,043 -0.82(-2.28%)
Jul 08, 2020 35.63 36.19 35.22 35.96 900,781 +0.32(+0.90%)
Jul 07, 2020 36.38 36.77 35.53 35.64 823,642 -1.15(-3.13%)
Jul 06, 2020 37.32 37.32 36.50 36.79 1,150,334 +0.30(+0.82%)
Jul 02, 2020 37.13 37.52 36.20 36.49 797,800 +0.20(+0.55%)
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.