Aecom Technology Corp (NY: ACM )

62.61 USD +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.49 37.94 37.31 37.85 1,454,300 +0.43(+1.15%)
Jun 27, 2019 36.94 37.46 36.87 37.42 740,734 +0.55(+1.49%)
Jun 26, 2019 36.57 37.02 36.28 36.87 1,294,960 +0.28(+0.77%)
Jun 25, 2019 36.61 36.80 36.46 36.59 1,342,258 +0.05(+0.14%)
Jun 24, 2019 36.68 36.87 36.47 36.54 978,065 -0.06(-0.16%)
Jun 21, 2019 36.49 36.91 36.26 36.60 1,868,000 -0.13(-0.35%)
Jun 20, 2019 37.00 37.58 36.52 36.73 2,751,731 +0.19(+0.52%)
Jun 19, 2019 35.94 36.60 35.69 36.54 1,133,424 +0.72(+2.01%)
Jun 18, 2019 35.40 36.00 35.40 35.82 1,997,741 +0.65(+1.85%)
Jun 17, 2019 34.10 35.76 34.00 35.17 3,167,300 +1.77(+5.30%)
Jun 14, 2019 33.37 33.57 33.17 33.40 1,004,000 -0.02(-0.06%)
Jun 13, 2019 33.37 33.57 33.26 33.42 824,999 +0.22(+0.66%)
Jun 12, 2019 33.23 33.32 32.90 33.20 898,668 -0.23(-0.69%)
Jun 11, 2019 33.73 33.79 33.33 33.43 1,244,197 -0.02(-0.06%)
Jun 10, 2019 33.59 33.97 33.41 33.45 940,995 -0.02(-0.06%)
Jun 07, 2019 33.25 33.65 33.21 33.47 1,074,100 +0.29(+0.87%)
Jun 06, 2019 33.24 33.40 32.96 33.18 1,549,911 -0.11(-0.33%)
Jun 05, 2019 33.13 33.46 32.66 33.29 1,180,342 +0.12(+0.36%)
Jun 04, 2019 32.66 33.33 32.54 33.17 1,237,630 +0.84(+2.60%)
Jun 03, 2019 31.86 32.58 31.75 32.33 1,378,281 +0.43(+1.35%)
May 31, 2019 31.17 32.01 30.98 31.90 1,888,700 +0.47(+1.50%)
May 30, 2019 31.25 31.74 31.20 31.43 903,388 +0.21(+0.67%)
May 29, 2019 31.05 31.34 30.97 31.22 856,517 -0.02(-0.06%)
May 28, 2019 31.60 31.79 31.22 31.24 907,482 -0.32(-1.01%)
May 24, 2019 31.78 31.97 31.40 31.56 467,900 +0.00(+0.00%)
May 23, 2019 31.88 31.88 31.35 31.56 696,058 -0.72(-2.23%)
May 22, 2019 32.80 32.94 32.27 32.28 712,060 -0.71(-2.15%)
May 21, 2019 33.03 33.26 32.89 32.99 545,523 +0.24(+0.73%)
May 20, 2019 32.63 32.90 32.56 32.75 750,259 -0.09(-0.27%)
May 17, 2019 32.98 33.40 32.80 32.84 682,800 -0.45(-1.35%)
May 16, 2019 33.29 33.59 33.25 33.29 386,062 +0.11(+0.33%)
May 15, 2019 32.87 33.40 32.86 33.18 558,666 -0.03(-0.09%)
May 14, 2019 33.01 33.47 33.00 33.21 555,245 +0.27(+0.82%)
May 13, 2019 33.03 33.12 32.73 32.94 709,694 -0.80(-2.37%)
May 10, 2019 33.78 33.96 32.96 33.74 774,100 -0.12(-0.35%)
May 09, 2019 33.78 34.28 33.53 33.86 1,480,469 +0.12(+0.36%)
May 08, 2019 33.30 34.14 33.07 33.74 1,837,361 +0.63(+1.90%)
May 07, 2019 33.17 33.60 32.76 33.11 1,332,892 -0.57(-1.69%)
May 06, 2019 32.93 33.76 32.80 33.68 978,862 +0.06(+0.18%)
May 03, 2019 33.52 33.77 33.21 33.62 1,225,800 +0.51(+1.54%)
May 02, 2019 33.07 33.58 32.59 33.11 1,145,168 -0.36(-1.08%)
May 01, 2019 33.92 34.10 33.43 33.47 1,181,753 -0.43(-1.27%)
Apr 30, 2019 33.21 34.15 33.21 33.90 1,412,142 +0.68(+2.05%)
Apr 29, 2019 33.15 33.50 33.03 33.22 559,193 +0.07(+0.21%)
Apr 26, 2019 33.05 33.39 32.82 33.15 758,400 +0.19(+0.58%)
Apr 25, 2019 33.60 33.60 32.92 32.96 698,150 -0.84(-2.49%)
Apr 24, 2019 33.39 33.83 33.35 33.80 875,267 +0.23(+0.69%)
Apr 23, 2019 32.75 33.57 32.66 33.57 816,873 +0.76(+2.32%)
Apr 22, 2019 32.73 32.87 32.47 32.81 427,433 +0.02(+0.06%)
Apr 18, 2019 32.52 32.82 32.46 32.79 504,100 +0.29(+0.89%)
Apr 17, 2019 32.40 32.71 32.33 32.50 980,615 +0.13(+0.40%)
Apr 16, 2019 32.20 32.53 32.20 32.37 506,745 +0.23(+0.72%)
Apr 15, 2019 31.91 32.50 31.86 32.14 732,880 +0.15(+0.47%)
Apr 12, 2019 31.70 32.31 31.60 31.99 752,500 +0.47(+1.49%)
Apr 11, 2019 31.14 31.64 30.97 31.52 775,989 +0.37(+1.19%)
Apr 10, 2019 30.84 31.26 30.72 31.15 621,133 +0.31(+1.01%)
Apr 09, 2019 31.17 31.21 30.80 30.84 405,785 -0.60(-1.91%)
Apr 08, 2019 31.15 31.47 31.05 31.44 832,068 +0.19(+0.61%)
Apr 05, 2019 30.94 31.48 30.94 31.25 689,300 +0.27(+0.87%)
Apr 04, 2019 30.61 31.05 30.60 30.98 702,791 +0.43(+1.41%)
Apr 03, 2019 30.70 30.97 30.41 30.55 725,885 +0.04(+0.13%)
Apr 02, 2019 30.79 30.82 30.23 30.51 633,390 -0.13(-0.42%)
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.