Aecom Technology Corp (NY: ACM )

66.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 29.96 30.72 29.94 30.64 579,931 +0.97(+3.27%)
Mar 29, 2019 29.82 29.99 29.45 29.67 1,178,500 +0.16(+0.54%)
Mar 28, 2019 29.21 29.69 29.16 29.51 537,518 +0.36(+1.23%)
Mar 27, 2019 29.49 29.68 29.04 29.15 2,120,172 -0.37(-1.25%)
Mar 26, 2019 29.68 29.90 29.13 29.52 514,184 +0.05(+0.17%)
Mar 25, 2019 29.31 29.72 28.96 29.47 395,685 +0.11(+0.37%)
Mar 22, 2019 29.87 29.91 29.25 29.36 699,700 -0.72(-2.39%)
Mar 21, 2019 29.89 30.40 29.81 30.08 851,858 +0.06(+0.20%)
Mar 20, 2019 30.16 30.34 29.75 30.02 699,741 -0.24(-0.79%)
Mar 19, 2019 30.73 30.90 30.16 30.26 422,853 -0.24(-0.79%)
Mar 18, 2019 30.33 30.89 30.33 30.50 662,248 +0.18(+0.59%)
Mar 15, 2019 30.37 30.59 30.21 30.32 1,012,200 +0.00(+0.00%)
Mar 14, 2019 30.48 30.65 30.21 30.32 951,805 -0.07(-0.23%)
Mar 13, 2019 30.55 30.66 29.87 30.39 1,019,692 +0.09(+0.30%)
Mar 12, 2019 30.43 30.84 30.23 30.30 901,723 -0.08(-0.26%)
Mar 11, 2019 29.95 30.46 29.72 30.38 625,597 +0.25(+0.83%)
Mar 08, 2019 29.87 30.21 29.69 30.13 386,600 -0.04(-0.13%)
Mar 07, 2019 30.47 30.47 29.95 30.17 1,158,745 -0.34(-1.11%)
Mar 06, 2019 31.02 31.19 30.49 30.51 395,105 -0.48(-1.55%)
Mar 05, 2019 31.30 31.44 30.77 30.99 407,618 -0.30(-0.96%)
Mar 04, 2019 31.68 31.87 30.93 31.29 649,774 -0.24(-0.76%)
Mar 01, 2019 31.20 31.63 31.07 31.53 1,225,800 +0.57(+1.84%)
Feb 28, 2019 30.82 31.09 30.71 30.96 858,128 +0.17(+0.55%)
Feb 27, 2019 30.64 30.93 30.54 30.79 470,281 -0.08(-0.26%)
Feb 26, 2019 31.15 31.40 30.83 30.87 770,340 -0.35(-1.12%)
Feb 25, 2019 31.25 31.49 31.09 31.22 562,060 +0.07(+0.22%)
Feb 22, 2019 31.00 31.45 30.96 31.15 670,100 +0.24(+0.78%)
Feb 21, 2019 30.89 31.25 30.76 30.91 479,155 -0.07(-0.23%)
Feb 20, 2019 30.57 31.08 30.49 30.98 1,556,164 +0.46(+1.51%)
Feb 19, 2019 30.23 30.73 30.12 30.52 1,018,906 +0.08(+0.26%)
Feb 15, 2019 30.26 30.63 30.16 30.44 1,741,700 +0.39(+1.30%)
Feb 14, 2019 29.95 30.39 29.88 30.05 730,434 -0.08(-0.27%)
Feb 13, 2019 29.91 30.28 29.51 30.13 823,449 +0.25(+0.84%)
Feb 12, 2019 29.40 30.02 29.27 29.88 1,053,871 +0.81(+2.79%)
Feb 11, 2019 28.81 29.10 28.36 29.07 878,718 +0.27(+0.94%)
Feb 08, 2019 28.70 28.98 28.11 28.80 1,109,800 -0.10(-0.35%)
Feb 07, 2019 29.79 29.89 28.61 28.90 1,583,305 -1.18(-3.92%)
Feb 06, 2019 30.20 30.59 29.70 30.08 1,527,707 -0.09(-0.30%)
Feb 05, 2019 31.53 32.00 29.66 30.17 1,889,413 -0.86(-2.77%)
Feb 04, 2019 30.33 31.27 30.20 31.03 997,519 +0.63(+2.07%)
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.