Aecom Technology Corp (NY: ACM )

65.39 USD -0.53 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 33.39 33.76 32.97 33.38 437,229 -0.18(-0.54%)
Jul 31, 2018 33.05 33.66 32.94 33.56 550,818 +0.70(+2.13%)
Jul 30, 2018 32.66 33.28 32.66 32.86 471,737 +0.33(+1.01%)
Jul 27, 2018 32.91 33.00 32.49 32.53 468,400 -0.24(-0.73%)
Jul 26, 2018 32.81 33.25 32.47 32.77 362,798 +0.00(+0.00%)
Jul 25, 2018 32.40 32.78 32.17 32.77 476,951 +0.25(+0.77%)
Jul 24, 2018 32.77 32.93 32.41 32.52 557,153 -0.08(-0.25%)
Jul 23, 2018 32.46 32.76 32.43 32.60 579,003 -0.01(-0.03%)
Jul 20, 2018 33.02 33.09 32.52 32.61 711,747 -0.56(-1.69%)
Jul 19, 2018 32.67 33.23 32.52 33.17 571,725 +0.26(+0.79%)
Jul 18, 2018 32.51 32.91 32.41 32.91 720,817 +0.50(+1.54%)
Jul 17, 2018 32.00 32.54 32.00 32.41 476,219 +0.32(+1.00%)
Jul 16, 2018 32.43 32.52 31.84 32.09 758,584 -0.48(-1.47%)
Jul 13, 2018 32.36 32.68 32.24 32.57 520,862 +0.23(+0.71%)
Jul 12, 2018 32.53 32.61 31.94 32.34 645,708 -0.02(-0.06%)
Jul 11, 2018 30.95 32.99 30.95 32.36 597,306 -0.79(-2.38%)
Jul 10, 2018 33.16 33.22 32.76 33.15 496,636 -0.04(-0.12%)
Jul 09, 2018 33.18 33.41 33.01 33.19 570,365 +0.20(+0.61%)
Jul 06, 2018 32.54 33.07 32.42 32.99 467,666 +0.30(+0.92%)
Jul 05, 2018 32.59 32.74 31.91 32.69 991,804 +0.29(+0.90%)
Jul 03, 2018 32.40 32.40 32.40 0 -0.33(-1.01%)
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.