Aecom Technology Corp (NY: ACM )

69.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 67.80 69.46 67.47 69.36 752,115 +1.61(+2.38%)
Oct 22, 2021 67.58 68.39 67.16 67.75 526,293 +0.16(+0.24%)
Oct 21, 2021 65.29 67.63 65.20 67.59 1,108,038 +2.36(+3.62%)
Oct 20, 2021 64.10 66.25 63.99 65.23 1,897,750 +0.85(+1.32%)
Oct 19, 2021 63.32 64.70 63.09 64.38 632,809 +1.31(+2.08%)
Oct 18, 2021 62.84 63.48 62.77 63.07 561,705 -0.43(-0.68%)
Oct 15, 2021 63.99 64.18 63.30 63.50 605,700 +0.23(+0.36%)
Oct 14, 2021 63.65 64.18 63.05 63.27 994,755 +0.42(+0.67%)
Oct 13, 2021 62.57 62.98 62.30 62.85 522,432 +0.17(+0.27%)
Oct 12, 2021 62.14 63.17 61.90 62.68 566,034 +0.41(+0.66%)
Oct 11, 2021 63.85 64.19 62.26 62.27 514,892 -1.66(-2.60%)
Oct 08, 2021 64.22 65.08 63.91 63.93 600,218 -0.29(-0.45%)
Oct 07, 2021 64.17 64.91 64.06 64.22 779,062 +0.40(+0.63%)
Oct 06, 2021 62.87 64.03 62.45 63.82 677,425 -0.05(-0.08%)
Oct 05, 2021 64.04 64.62 63.12 63.87 950,067 -0.42(-0.65%)
Oct 04, 2021 66.04 67.32 64.08 64.29 1,390,941 -1.85(-2.80%)
Oct 01, 2021 63.50 66.54 63.27 66.14 1,034,863 +2.99(+4.73%)
Sep 30, 2021 64.37 64.37 63.09 63.15 856,421 -0.75(-1.17%)
Sep 29, 2021 65.01 65.29 63.89 63.90 453,647 -1.06(-1.63%)
Sep 28, 2021 66.25 66.51 64.78 64.96 450,668 -1.80(-2.70%)
Sep 27, 2021 67.16 67.59 66.63 66.76 530,912 -0.24(-0.36%)
Sep 24, 2021 66.13 67.17 65.88 67.00 800,071 +0.50(+0.75%)
Sep 23, 2021 63.49 66.94 63.48 66.50 1,820,707 +3.83(+6.11%)
Sep 22, 2021 62.31 63.19 62.31 62.67 563,393 +0.92(+1.49%)
Sep 21, 2021 63.68 63.77 61.65 61.75 938,061 -1.35(-2.14%)
Sep 20, 2021 64.03 64.11 61.87 63.10 1,030,300 -2.29(-3.50%)
Sep 17, 2021 66.02 66.44 64.79 65.39 2,399,981 -0.53(-0.80%)
Sep 16, 2021 66.74 66.74 65.70 65.92 764,307 -0.63(-0.95%)
Sep 15, 2021 64.46 66.68 64.17 66.55 889,095 +2.09(+3.24%)
Sep 14, 2021 65.94 65.94 64.20 64.46 607,633 -1.32(-2.01%)
Sep 13, 2021 65.79 66.44 65.58 65.78 483,989 +0.47(+0.72%)
Sep 10, 2021 66.27 66.34 65.11 65.31 474,178 -0.62(-0.94%)
Sep 09, 2021 65.32 66.34 65.11 65.93 475,047 +0.32(+0.49%)
Sep 08, 2021 66.08 66.18 65.00 65.61 593,697 -0.55(-0.83%)
Sep 07, 2021 66.50 66.90 66.13 66.16 773,978 -0.65(-0.97%)
Sep 03, 2021 66.65 67.23 66.42 66.81 774,016 +0.15(+0.23%)
Sep 02, 2021 66.17 66.80 65.84 66.66 745,666 +1.15(+1.76%)
Sep 01, 2021 65.60 65.75 65.15 65.51 543,626 -0.05(-0.08%)
Aug 31, 2021 66.10 66.27 65.31 65.56 680,662 -0.47(-0.71%)
Aug 30, 2021 67.00 67.00 65.95 66.03 621,792 -0.79(-1.18%)
Aug 27, 2021 65.63 66.88 65.63 66.82 806,652 +1.11(+1.69%)
Aug 26, 2021 66.00 66.44 65.57 65.71 614,975 -0.29(-0.44%)
Aug 25, 2021 64.51 66.36 64.34 66.00 950,321 +1.63(+2.53%)
Aug 24, 2021 62.82 64.62 62.82 64.37 862,258 +1.43(+2.27%)
Aug 23, 2021 63.22 63.31 62.55 62.94 545,798 +0.22(+0.35%)
Aug 20, 2021 62.57 63.00 62.13 62.72 483,096 +0.04(+0.06%)
Aug 19, 2021 62.70 63.34 61.94 62.68 571,078 -0.51(-0.81%)
Aug 18, 2021 62.73 63.55 62.42 63.19 837,721 +0.46(+0.73%)
Aug 17, 2021 63.01 63.24 62.08 62.73 529,381 -0.57(-0.90%)
Aug 16, 2021 63.42 63.93 62.65 63.30 487,764 -0.41(-0.64%)
Aug 13, 2021 64.97 65.10 63.49 63.71 505,270 -1.11(-1.71%)
Aug 12, 2021 64.08 65.32 63.85 64.82 1,397,679 +1.60(+2.53%)
Aug 11, 2021 62.76 63.56 62.15 63.22 681,903 +0.87(+1.40%)
Aug 10, 2021 62.50 64.00 61.41 62.35 982,628 -1.01(-1.59%)
Aug 09, 2021 62.37 63.74 62.00 63.36 874,047 +0.71(+1.13%)
Aug 06, 2021 62.62 62.94 62.18 62.65 520,127 +0.61(+0.98%)
Aug 05, 2021 61.60 62.50 61.38 62.04 459,334 +0.90(+1.47%)
Aug 04, 2021 62.20 62.35 61.14 61.14 596,999 -1.64(-2.61%)
Aug 03, 2021 62.41 62.81 61.44 62.78 413,948 +0.71(+1.14%)
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.