Aecom Technology Corp (NY: ACM )

67.00 USD +0.50 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.39 33.44 32.84 33.00 716,699 -0.45(-1.35%)
May 30, 2018 32.89 33.63 32.83 33.45 1,217,867 +0.78(+2.39%)
May 29, 2018 32.20 32.81 32.20 32.67 733,734 +0.21(+0.65%)
May 25, 2018 32.46 32.46 32.46 0 -0.27(-0.82%)
May 24, 2018 32.70 32.86 32.38 32.73 662,423 -0.03(-0.09%)
May 23, 2018 33.05 33.17 32.48 32.76 946,352 -0.57(-1.71%)
May 22, 2018 33.29 33.62 33.26 33.33 869,822 -0.02(-0.06%)
May 21, 2018 33.24 33.51 33.09 33.35 1,006,514 +0.28(+0.85%)
May 18, 2018 33.47 33.62 33.07 33.07 682,601 -0.32(-0.96%)
May 17, 2018 33.72 33.96 33.31 33.39 1,040,025 -0.34(-1.01%)
May 16, 2018 33.52 33.90 33.34 33.73 795,602 +0.33(+0.99%)
May 15, 2018 32.89 33.42 32.68 33.40 1,109,335 +0.44(+1.33%)
May 14, 2018 33.25 33.53 32.82 32.96 1,411,821 -0.29(-0.87%)
May 11, 2018 34.00 34.11 33.07 33.25 1,523,024 -0.65(-1.92%)
May 10, 2018 34.18 34.18 33.70 33.90 1,854,023 -0.39(-1.14%)
May 09, 2018 35.44 35.46 34.01 34.29 1,559,357 -1.11(-3.14%)
May 08, 2018 34.83 35.76 34.20 35.40 1,685,685 +0.87(+2.52%)
May 07, 2018 34.20 34.87 33.90 34.53 1,179,779 +0.43(+1.26%)
May 04, 2018 33.57 34.25 33.00 34.10 1,681,056 +0.05(+0.15%)
May 03, 2018 34.39 34.58 33.53 34.05 675,217 -0.38(-1.10%)
May 02, 2018 34.47 34.94 34.28 34.43 764,090 -0.04(-0.12%)
May 01, 2018 34.45 34.59 33.97 34.47 726,260 +0.03(+0.09%)
Apr 30, 2018 35.08 35.36 34.41 34.44 560,855 -0.60(-1.71%)
Apr 27, 2018 34.85 35.11 34.61 35.04 589,064 +0.10(+0.29%)
Apr 26, 2018 35.65 35.68 34.69 34.94 1,780,733 -0.55(-1.55%)
Apr 25, 2018 35.66 35.82 35.32 35.49 712,011 -0.21(-0.59%)
Apr 24, 2018 36.30 36.66 35.47 35.70 707,804 -0.38(-1.05%)
Apr 23, 2018 36.04 36.62 35.98 36.08 968,584 +0.07(+0.19%)
Apr 20, 2018 36.49 36.61 35.86 36.01 368,541 -0.50(-1.37%)
Apr 19, 2018 36.80 36.97 36.36 36.51 431,716 -0.24(-0.65%)
Apr 18, 2018 36.70 36.95 36.60 36.75 415,800 +0.13(+0.36%)
Apr 17, 2018 36.50 36.82 36.45 36.62 550,708 +0.28(+0.77%)
Apr 16, 2018 36.17 36.45 36.02 36.34 308,688 +0.32(+0.89%)
Apr 13, 2018 36.32 36.34 35.72 36.02 417,033 -0.06(-0.17%)
Apr 12, 2018 36.06 36.38 36.00 36.08 348,247 +0.18(+0.50%)
Apr 11, 2018 35.55 35.99 35.42 35.90 323,067 +0.01(+0.03%)
Apr 10, 2018 35.74 36.07 35.37 35.89 535,787 +0.84(+2.40%)
Apr 09, 2018 35.33 35.75 35.03 35.05 501,176 +0.08(+0.23%)
Apr 06, 2018 35.71 35.96 34.47 34.97 414,517 -1.05(-2.92%)
Apr 05, 2018 36.05 36.29 35.87 36.02 533,759 +0.09(+0.25%)
Apr 04, 2018 34.87 36.00 34.87 35.93 828,755 +0.35(+0.98%)
Apr 03, 2018 35.03 35.68 34.85 35.58 902,768 +0.76(+2.18%)
Apr 02, 2018 35.49 35.70 34.39 34.82 500,859 -0.81(-2.27%)
Mar 29, 2018 35.63 35.63 35.63 0 +0.90(+2.59%)
Mar 28, 2018 34.82 35.09 34.60 34.73 506,687 -0.01(-0.03%)
Mar 27, 2018 35.72 35.77 34.52 34.74 673,377 -0.77(-2.17%)
Mar 26, 2018 35.07 35.58 34.52 35.51 776,689 +1.02(+2.96%)
Mar 23, 2018 36.14 36.24 34.44 34.49 819,284 -1.60(-4.43%)
Mar 22, 2018 36.75 37.28 36.09 36.09 1,077,023 -1.10(-2.96%)
Mar 21, 2018 36.53 37.53 36.53 37.19 682,985 +0.68(+1.86%)
Mar 20, 2018 36.52 36.84 36.45 36.51 583,956 +0.14(+0.38%)
Mar 19, 2018 36.57 36.75 35.94 36.37 754,499 -0.29(-0.79%)
Mar 16, 2018 36.38 36.96 36.38 36.66 1,762,072 +0.27(+0.74%)
Mar 15, 2018 36.38 36.74 36.05 36.39 800,988 +0.03(+0.08%)
Mar 14, 2018 36.69 36.85 36.21 36.36 942,423 -0.04(-0.11%)
Mar 13, 2018 36.57 37.22 36.27 36.40 868,632 +0.02(+0.05%)
Mar 12, 2018 36.60 36.76 36.35 36.38 700,565 -0.38(-1.03%)
Mar 09, 2018 36.50 37.01 36.42 36.76 1,122,892 +0.46(+1.27%)
Mar 08, 2018 36.50 36.54 35.74 36.30 478,394 -0.13(-0.36%)
Mar 07, 2018 36.48 35.92 36.43 728,867 +0.04(+0.11%)
Mar 06, 2018 36.27 36.51 35.98 36.39 662,132 +0.23(+0.64%)
Mar 05, 2018 35.37 36.25 35.22 36.16 1,056,325 +0.48(+1.35%)
Mar 02, 2018 34.57 35.75 34.39 35.68 1,061,540 +0.69(+1.97%)
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.