Aecom Technology Corp (NY: ACM )

63.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.96 52.59 51.57 51.89 825,640 -0.39(-0.75%)
Nov 27, 2020 52.27 52.86 52.01 52.28 445,400 +0.04(+0.08%)
Nov 25, 2020 51.95 52.71 51.10 52.24 875,100 +0.06(+0.11%)
Nov 24, 2020 52.29 52.83 51.68 52.18 1,475,240 +0.45(+0.87%)
Nov 23, 2020 50.67 52.10 50.31 51.73 1,595,765 +1.50(+2.99%)
Nov 20, 2020 50.32 50.52 49.84 50.23 1,312,300 -0.24(-0.48%)
Nov 19, 2020 50.00 50.66 49.73 50.47 1,503,524 +0.21(+0.42%)
Nov 18, 2020 49.97 51.01 49.95 50.26 1,693,989 +0.36(+0.72%)
Nov 17, 2020 50.35 50.64 49.38 49.90 1,405,800 -0.65(-1.29%)
Nov 16, 2020 50.23 51.43 49.84 50.55 2,366,364 +1.04(+2.10%)
Nov 13, 2020 48.19 49.69 48.01 49.51 2,960,200 +1.94(+4.08%)
Nov 12, 2020 47.14 48.15 47.01 47.57 1,783,706 +0.20(+0.42%)
Nov 11, 2020 48.58 48.58 47.04 47.37 1,424,922 -0.96(-1.99%)
Nov 10, 2020 47.76 49.34 47.76 48.33 1,782,068 +0.99(+2.09%)
Nov 09, 2020 49.38 50.00 47.31 47.34 2,037,295 +1.34(+2.91%)
Nov 06, 2020 46.56 46.81 45.92 46.00 1,412,100 -0.36(-0.78%)
Nov 05, 2020 45.54 47.44 45.50 46.36 2,098,672 +1.56(+3.48%)
Nov 04, 2020 46.96 47.04 44.51 44.80 2,901,544 -2.60(-5.49%)
Nov 03, 2020 47.47 47.99 47.19 47.40 1,883,861 +0.44(+0.94%)
Nov 02, 2020 45.47 46.97 45.32 46.96 1,952,126 +2.12(+4.73%)
Oct 30, 2020 43.65 44.84 43.46 44.84 1,391,800 +1.00(+2.28%)
Oct 29, 2020 42.51 44.20 42.32 43.84 1,501,580 +1.04(+2.43%)
Oct 28, 2020 43.37 43.89 42.69 42.80 1,831,187 -1.53(-3.45%)
Oct 27, 2020 44.87 45.20 44.17 44.33 1,083,466 -0.50(-1.12%)
Oct 26, 2020 45.68 45.71 44.55 44.83 1,002,467 -1.55(-3.34%)
Oct 23, 2020 46.57 46.88 46.09 46.38 1,098,100 +0.23(+0.50%)
Oct 22, 2020 45.86 46.42 45.66 46.15 1,062,327 +0.31(+0.68%)
Oct 21, 2020 46.13 46.75 45.81 45.84 1,059,710 -0.31(-0.67%)
Oct 20, 2020 46.43 46.70 45.89 46.15 1,165,348 +0.18(+0.39%)
Oct 19, 2020 46.78 47.30 45.87 45.97 959,161 -0.47(-1.01%)
Oct 16, 2020 46.20 47.12 46.20 46.44 942,200 +0.34(+0.74%)
Oct 15, 2020 45.13 46.68 45.09 46.10 1,159,922 +0.44(+0.96%)
Oct 14, 2020 45.98 46.20 45.56 45.66 1,181,343 -0.04(-0.09%)
Oct 13, 2020 46.06 46.65 45.70 45.70 1,296,353 -0.85(-1.83%)
Oct 12, 2020 46.05 47.04 45.85 46.55 1,765,744 +0.39(+0.84%)
Oct 09, 2020 46.35 46.55 45.89 46.16 1,615,600 +0.08(+0.17%)
Oct 08, 2020 45.48 46.18 45.29 46.08 1,637,642 +0.82(+1.81%)
Oct 07, 2020 44.75 45.58 44.63 45.26 1,651,665 +1.15(+2.61%)
Oct 06, 2020 44.71 45.50 43.80 44.11 2,111,458 -0.23(-0.52%)
Oct 05, 2020 44.46 45.14 44.28 44.34 2,406,666 +0.29(+0.66%)
Oct 02, 2020 41.41 44.59 41.32 44.05 3,008,400 +1.81(+4.29%)
Oct 01, 2020 41.91 42.47 41.68 42.24 1,357,933 +0.40(+0.96%)
Sep 30, 2020 41.54 42.67 41.42 41.84 1,939,967 +0.47(+1.14%)
Sep 29, 2020 40.98 41.65 40.87 41.37 1,354,591 +0.46(+1.12%)
Sep 28, 2020 40.00 41.17 39.92 40.91 1,482,929 +1.51(+3.83%)
Sep 25, 2020 38.58 39.60 38.48 39.40 1,015,900 +0.44(+1.13%)
Sep 24, 2020 38.76 39.38 38.00 38.96 1,069,245 +0.20(+0.52%)
Sep 23, 2020 38.61 39.89 38.47 38.76 1,734,607 +0.19(+0.49%)
Sep 22, 2020 37.93 38.83 37.87 38.57 1,183,971 +0.53(+1.39%)
Sep 21, 2020 38.97 39.21 37.76 38.04 2,040,277 -1.93(-4.83%)
Sep 18, 2020 40.33 40.70 39.78 39.97 2,738,100 -0.18(-0.45%)
Sep 17, 2020 39.06 40.74 38.69 40.15 1,730,752 +0.55(+1.39%)
Sep 16, 2020 39.00 39.87 38.85 39.60 1,283,017 +0.74(+1.90%)
Sep 15, 2020 39.11 39.35 38.84 38.86 1,455,259 -0.15(-0.38%)
Sep 14, 2020 38.62 39.14 38.37 39.01 1,245,550 +0.72(+1.88%)
Sep 11, 2020 37.87 38.42 37.58 38.29 959,500 +0.58(+1.54%)
Sep 10, 2020 38.17 38.49 37.58 37.71 1,422,174 -0.27(-0.71%)
Sep 09, 2020 37.47 38.62 37.15 37.98 1,535,157 +0.71(+1.91%)
Sep 08, 2020 37.88 38.04 37.22 37.27 970,498 -1.10(-2.87%)
Sep 04, 2020 38.41 38.67 37.70 38.37 863,200 +0.41(+1.08%)
Sep 03, 2020 39.56 39.59 37.61 37.96 1,245,454 -1.50(-3.80%)
Sep 02, 2020 39.68 39.68 39.02 39.46 862,712 -0.19(-0.48%)
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.