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 (%)
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%)
Jul 01, 2020 37.53 37.57 36.12 36.29 1,756,199 -1.29(-3.43%)
Jun 30, 2020 37.47 37.99 37.00 37.58 853,549 -0.03(-0.08%)
Jun 29, 2020 36.72 37.61 36.20 37.61 2,033,586 +1.42(+3.92%)
Jun 26, 2020 36.02 36.28 35.39 36.19 1,956,400 +0.20(+0.56%)
Jun 25, 2020 35.29 36.41 34.71 35.99 2,444,861 +0.41(+1.15%)
Jun 24, 2020 37.07 37.21 35.52 35.58 1,644,467 -2.03(-5.40%)
Jun 23, 2020 39.09 39.24 37.51 37.61 1,447,612 -0.92(-2.39%)
Jun 22, 2020 38.12 38.83 37.26 38.53 945,402 +0.13(+0.34%)
Jun 19, 2020 39.50 39.56 38.19 38.40 1,515,800 -0.50(-1.29%)
Jun 18, 2020 39.19 39.66 38.82 38.90 1,037,212 -0.54(-1.37%)
Jun 17, 2020 40.92 41.19 39.31 39.44 1,206,805 -1.37(-3.36%)
Jun 16, 2020 41.79 42.57 40.61 40.81 2,515,164 +1.55(+3.95%)
Jun 15, 2020 38.25 39.83 37.77 39.26 3,171,237 -0.59(-1.48%)
Jun 12, 2020 40.44 40.44 38.55 39.85 2,214,600 +1.44(+3.75%)
Jun 11, 2020 40.18 40.26 38.27 38.41 2,191,871 -3.21(-7.71%)
Jun 10, 2020 43.96 43.99 41.52 41.62 1,771,314 -2.49(-5.64%)
Jun 09, 2020 43.89 44.66 43.30 44.11 1,734,828 -1.04(-2.30%)
Jun 08, 2020 46.73 46.73 44.96 45.15 1,119,929 -0.29(-0.64%)
Jun 05, 2020 45.24 46.28 44.92 45.44 2,302,900 +1.29(+2.92%)
Jun 04, 2020 43.47 44.38 43.18 44.15 2,023,811 +0.20(+0.46%)
Jun 03, 2020 44.15 44.68 42.90 43.95 4,135,821 +0.47(+1.08%)
Jun 02, 2020 40.35 43.59 40.25 43.48 4,908,968 +4.27(+10.89%)
Jun 01, 2020 38.86 39.68 38.47 39.21 1,278,360 +0.44(+1.13%)
May 29, 2020 38.10 39.35 37.97 38.77 2,447,600 +0.09(+0.23%)
May 28, 2020 39.62 39.62 38.42 38.68 1,479,972 -0.52(-1.33%)
May 27, 2020 39.65 39.65 37.77 39.20 2,152,394 +1.03(+2.70%)
May 26, 2020 37.52 38.76 37.40 38.17 1,597,447 +2.35(+6.56%)
May 22, 2020 35.61 36.15 35.39 35.82 1,430,000 +0.19(+0.53%)
May 21, 2020 35.56 36.14 35.27 35.63 2,579,665 +0.11(+0.31%)
May 20, 2020 34.68 35.78 34.59 35.52 1,601,313 +1.60(+4.72%)
May 19, 2020 34.39 35.11 33.90 33.92 1,180,746 -0.77(-2.22%)
May 18, 2020 33.00 34.83 33.00 34.69 1,654,744 +2.67(+8.34%)
May 15, 2020 30.60 32.19 30.13 32.02 1,870,500 +1.03(+3.32%)
May 14, 2020 30.07 31.09 28.86 30.99 2,566,101 +0.84(+2.79%)
May 13, 2020 32.50 32.80 29.73 30.15 2,208,345 -2.71(-8.25%)
May 12, 2020 35.18 35.26 32.85 32.86 1,121,474 -2.12(-6.06%)
May 11, 2020 35.49 35.67 34.91 34.98 2,288,204 -1.16(-3.21%)
May 08, 2020 36.16 36.42 35.78 36.14 1,954,400 +0.99(+2.82%)
May 07, 2020 36.00 36.36 34.57 35.15 1,385,485 -0.28(-0.79%)
May 06, 2020 35.95 36.20 34.51 35.43 1,730,045 +0.13(+0.37%)
May 05, 2020 35.41 36.49 35.20 35.30 1,982,475 +0.90(+2.62%)
May 04, 2020 34.34 34.78 33.75 34.40 1,484,516 -0.61(-1.74%)
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.