Aecom Technology Corp (NY: ACM )

66.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.87 30.16 29.13 29.14 1,158,315 -0.33(-1.12%)
Oct 30, 2018 29.78 29.88 29.23 29.47 1,637,039 -0.30(-1.01%)
Oct 29, 2018 30.64 30.75 29.38 29.77 966,497 -0.36(-1.19%)
Oct 26, 2018 29.91 30.53 29.40 30.13 944,200 -0.27(-0.89%)
Oct 25, 2018 30.29 30.63 29.99 30.40 709,167 +0.43(+1.43%)
Oct 24, 2018 30.99 31.27 29.94 29.97 1,167,423 -1.02(-3.29%)
Oct 23, 2018 30.68 31.32 30.44 30.99 903,109 -0.06(-0.19%)
Oct 22, 2018 31.34 31.62 31.01 31.05 786,969 -0.09(-0.29%)
Oct 19, 2018 31.04 31.47 31.01 31.14 628,100 +0.08(+0.26%)
Oct 18, 2018 31.41 31.60 30.89 31.06 649,469 -0.49(-1.55%)
Oct 17, 2018 31.55 31.72 31.12 31.55 807,224 -0.11(-0.35%)
Oct 16, 2018 31.03 31.70 30.93 31.66 750,200 +0.75(+2.43%)
Oct 15, 2018 30.76 31.13 30.62 30.91 598,989 +0.16(+0.52%)
Oct 12, 2018 31.00 31.26 30.37 30.75 1,235,100 -0.04(-0.13%)
Oct 11, 2018 31.41 31.59 30.79 30.79 1,283,577 -1.14(-3.57%)
Oct 10, 2018 32.30 32.42 31.85 31.93 1,153,230 -0.43(-1.33%)
Oct 09, 2018 32.40 32.68 32.31 32.36 561,061 -0.08(-0.25%)
Oct 08, 2018 32.23 32.54 32.15 32.44 573,120 -0.02(-0.06%)
Oct 05, 2018 32.66 32.79 32.41 32.46 926,900 -0.27(-0.82%)
Oct 04, 2018 32.61 32.88 32.41 32.73 581,681 -0.04(-0.12%)
Oct 03, 2018 32.98 33.03 32.54 32.77 898,264 -0.07(-0.21%)
Oct 02, 2018 32.68 33.06 32.64 32.84 590,974 +0.06(+0.18%)
Oct 01, 2018 32.75 33.11 32.65 32.78 519,857 +0.12(+0.37%)
Sep 28, 2018 32.57 32.89 32.54 32.66 643,800 +0.04(+0.12%)
Sep 27, 2018 32.50 32.77 32.37 32.62 525,561 +0.11(+0.34%)
Sep 26, 2018 32.69 32.90 32.44 32.51 729,983 -0.20(-0.61%)
Sep 25, 2018 32.84 33.04 32.49 32.71 792,740 -0.13(-0.40%)
Sep 24, 2018 32.98 33.01 32.64 32.84 560,970 -0.19(-0.58%)
Sep 21, 2018 33.03 33.40 32.97 33.03 1,081,500 +0.02(+0.06%)
Sep 20, 2018 32.87 33.35 32.86 33.01 645,780 +0.27(+0.82%)
Sep 19, 2018 32.58 33.14 32.58 32.74 405,247 +0.09(+0.28%)
Sep 18, 2018 32.59 32.78 32.34 32.65 590,472 +0.06(+0.18%)
Sep 17, 2018 32.49 32.84 32.43 32.59 565,350 +0.15(+0.46%)
Sep 14, 2018 32.24 32.64 32.17 32.44 1,239,400 +0.13(+0.40%)
Sep 13, 2018 32.37 32.71 32.19 32.31 1,061,946 +0.08(+0.25%)
Sep 12, 2018 32.21 32.28 31.91 32.23 1,085,152 -0.01(-0.03%)
Sep 11, 2018 32.62 32.77 32.01 32.24 969,454 -0.51(-1.56%)
Sep 10, 2018 32.98 33.07 32.67 32.75 959,384 -0.04(-0.12%)
Sep 07, 2018 32.89 33.02 32.57 32.79 531,600 -0.23(-0.70%)
Sep 06, 2018 33.29 33.60 33.02 33.02 604,499 -0.24(-0.72%)
Sep 05, 2018 32.87 33.29 32.79 33.26 849,519 +0.26(+0.79%)
Sep 04, 2018 33.51 33.61 32.61 33.00 723,185 -0.64(-1.90%)
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%)
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.