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 (%)
Dec 31, 2019 43.30 43.64 43.13 43.13 653,400 -0.24(-0.55%)
Dec 30, 2019 43.16 43.55 43.15 43.37 494,378 +0.21(+0.49%)
Dec 27, 2019 43.60 43.72 43.09 43.16 795,800 -0.44(-1.01%)
Dec 26, 2019 43.36 43.60 43.28 43.60 555,875 +0.31(+0.72%)
Dec 24, 2019 43.90 43.96 43.24 43.29 660,800 -0.55(-1.25%)
Dec 23, 2019 43.65 43.90 43.40 43.84 2,014,527 +0.25(+0.57%)
Dec 20, 2019 43.23 43.71 43.06 43.59 2,026,400 +0.57(+1.32%)
Dec 19, 2019 42.86 43.22 42.78 43.02 965,448 +0.13(+0.30%)
Dec 18, 2019 43.04 43.31 42.88 42.89 852,229 -0.37(-0.86%)
Dec 17, 2019 43.01 43.44 42.99 43.26 787,946 +0.20(+0.46%)
Dec 16, 2019 43.21 43.38 42.98 43.06 1,002,803 +0.18(+0.42%)
Dec 13, 2019 43.47 43.63 42.78 42.88 895,400 -0.47(-1.08%)
Dec 12, 2019 42.86 43.66 42.66 43.35 1,281,300 +0.53(+1.24%)
Dec 11, 2019 42.87 43.09 42.70 42.82 1,539,824 +0.13(+0.30%)
Dec 10, 2019 42.47 42.96 42.38 42.69 1,144,222 +0.39(+0.92%)
Dec 09, 2019 42.09 42.41 41.92 42.30 785,981 +0.15(+0.36%)
Dec 06, 2019 42.38 42.68 41.92 42.15 1,099,900 +0.18(+0.43%)
Dec 05, 2019 42.10 42.31 41.73 41.97 939,994 +0.04(+0.10%)
Dec 04, 2019 42.52 42.65 41.91 41.93 880,518 -0.58(-1.36%)
Dec 03, 2019 42.10 42.53 42.00 42.51 883,985 -0.14(-0.33%)
Dec 02, 2019 43.33 43.53 42.54 42.65 868,163 -0.68(-1.57%)
Nov 29, 2019 43.75 43.90 43.31 43.33 357,400 -0.51(-1.16%)
Nov 27, 2019 43.22 44.16 43.21 43.84 1,398,200 +0.98(+2.29%)
Nov 26, 2019 42.98 43.22 42.64 42.86 798,880 -0.10(-0.23%)
Nov 25, 2019 42.83 43.43 42.68 42.96 1,097,862 +0.30(+0.70%)
Nov 22, 2019 42.65 42.95 42.39 42.66 1,500,500 +0.25(+0.59%)
Nov 21, 2019 42.71 42.79 42.21 42.41 810,545 -0.23(-0.54%)
Nov 20, 2019 42.31 42.85 42.15 42.64 1,192,831 +0.05(+0.12%)
Nov 19, 2019 42.81 42.88 42.52 42.59 750,694 -0.06(-0.14%)
Nov 18, 2019 42.84 42.85 42.48 42.65 961,239 -0.54(-1.25%)
Nov 15, 2019 43.76 43.87 43.03 43.19 943,000 -0.32(-0.74%)
Nov 14, 2019 42.41 43.66 42.38 43.51 1,392,149 +1.27(+3.01%)
Nov 13, 2019 42.83 43.10 42.19 42.24 1,143,514 -0.87(-2.02%)
Nov 12, 2019 42.99 44.36 42.50 43.11 2,270,235 +0.11(+0.26%)
Nov 11, 2019 42.45 43.16 41.90 43.00 1,288,327 +0.56(+1.32%)
Nov 08, 2019 42.11 42.59 42.06 42.44 754,800 +0.21(+0.50%)
Nov 07, 2019 42.15 42.62 42.02 42.23 1,413,954 +0.24(+0.57%)
Nov 06, 2019 42.08 42.13 41.58 41.99 1,194,314 -0.22(-0.52%)
Nov 05, 2019 42.20 42.87 42.05 42.21 1,580,868 +0.60(+1.44%)
Nov 04, 2019 41.16 41.70 40.89 41.61 827,194 +0.74(+1.81%)
Nov 01, 2019 40.00 40.93 40.00 40.87 1,124,500 +0.86(+2.15%)
Oct 31, 2019 40.67 40.76 39.87 40.01 1,263,373 -0.88(-2.15%)
Oct 30, 2019 40.93 40.93 40.51 40.89 664,881 -0.01(-0.02%)
Oct 29, 2019 40.34 41.13 40.34 40.90 828,610 +0.34(+0.84%)
Oct 28, 2019 40.57 40.95 40.35 40.56 1,038,633 +0.19(+0.47%)
Oct 25, 2019 40.41 40.74 40.03 40.37 1,313,900 -0.22(-0.54%)
Oct 24, 2019 40.77 40.83 40.37 40.59 718,176 -0.24(-0.59%)
Oct 23, 2019 41.01 41.02 40.59 40.83 514,556 -0.11(-0.27%)
Oct 22, 2019 41.12 41.32 40.42 40.94 1,241,401 -0.09(-0.22%)
Oct 21, 2019 41.32 41.85 41.01 41.03 1,401,105 -0.03(-0.07%)
Oct 18, 2019 40.94 41.46 40.78 41.06 1,434,700 -0.02(-0.05%)
Oct 17, 2019 40.67 41.25 40.56 41.08 950,666 +0.53(+1.31%)
Oct 16, 2019 39.76 40.85 39.74 40.55 1,441,173 +0.45(+1.12%)
Oct 15, 2019 39.50 40.56 39.04 40.10 2,138,513 +0.60(+1.52%)
Oct 14, 2019 39.72 40.25 38.60 39.50 4,532,604 +2.34(+6.30%)
Oct 11, 2019 37.39 37.88 37.11 37.16 923,800 +0.34(+0.92%)
Oct 10, 2019 36.67 37.19 36.61 36.82 484,560 +0.22(+0.60%)
Oct 09, 2019 36.72 37.01 36.40 36.60 857,022 +0.30(+0.83%)
Oct 08, 2019 36.41 36.61 36.14 36.30 511,034 -0.49(-1.33%)
Oct 07, 2019 36.87 37.15 36.65 36.79 454,740 -0.17(-0.46%)
Oct 04, 2019 36.36 37.01 36.36 36.96 476,600 +0.56(+1.54%)
Oct 03, 2019 36.00 36.42 35.82 36.40 1,015,104 +0.32(+0.89%)
Oct 02, 2019 36.53 36.71 36.05 36.08 1,330,107 -0.62(-1.69%)
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.