Aecom Technology Corp (NY: ACM )

62.07 USD -0.89 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 66.69 67.76 66.30 66.43 1,683,100 -0.87(-1.29%)
Apr 29, 2021 67.50 67.56 66.50 67.30 605,183 +0.41(+0.61%)
Apr 28, 2021 67.58 67.58 66.69 66.89 695,414 -0.63(-0.93%)
Apr 27, 2021 67.79 67.90 67.05 67.52 679,214 -0.08(-0.12%)
Apr 26, 2021 67.98 68.07 67.19 67.60 635,634 +0.25(+0.37%)
Apr 23, 2021 66.72 67.54 66.46 67.35 608,600 +0.74(+1.11%)
Apr 22, 2021 67.14 67.33 66.42 66.61 446,718 -0.19(-0.28%)
Apr 21, 2021 66.06 66.96 65.66 66.80 574,310 +0.74(+1.12%)
Apr 20, 2021 66.68 67.06 65.23 66.06 909,663 -0.93(-1.39%)
Apr 19, 2021 67.51 67.77 66.44 66.99 795,670 -0.06(-0.09%)
Apr 16, 2021 67.78 68.21 66.94 67.05 769,700 -0.25(-0.37%)
Apr 15, 2021 66.73 67.70 66.38 67.30 1,099,012 +0.87(+1.31%)
Apr 14, 2021 66.47 67.16 66.36 66.43 667,912 +0.11(+0.17%)
Apr 13, 2021 66.31 66.61 65.63 66.32 703,821 -0.24(-0.36%)
Apr 12, 2021 66.30 66.96 66.26 66.56 696,598 +0.28(+0.42%)
Apr 09, 2021 65.84 66.48 65.70 66.28 660,900 +0.50(+0.76%)
Apr 08, 2021 66.05 66.32 65.04 65.78 716,491 -0.25(-0.38%)
Apr 07, 2021 66.54 66.65 65.57 66.03 1,512,120 -0.44(-0.66%)
Apr 06, 2021 65.76 67.31 65.76 66.47 1,205,216 +0.52(+0.79%)
Apr 05, 2021 65.28 66.06 65.01 65.95 735,085 +1.57(+2.44%)
Apr 01, 2021 64.76 65.42 63.92 64.38 1,065,900 +0.27(+0.42%)
Mar 31, 2021 66.02 66.40 64.09 64.11 1,479,136 -1.18(-1.81%)
Mar 30, 2021 63.61 65.33 63.61 65.29 1,106,783 +1.85(+2.92%)
Mar 29, 2021 64.40 65.41 63.17 63.44 1,383,628 -1.00(-1.55%)
Mar 26, 2021 63.49 64.71 62.62 64.44 1,219,800 +1.55(+2.46%)
Mar 25, 2021 60.75 63.29 60.03 62.89 1,010,548 +1.64(+2.68%)
Mar 24, 2021 60.77 62.47 60.77 61.25 1,300,505 +0.96(+1.59%)
Mar 23, 2021 61.06 61.97 59.98 60.29 1,084,868 -1.42(-2.30%)
Mar 22, 2021 61.95 62.25 61.28 61.71 1,082,828 -0.23(-0.37%)
Mar 19, 2021 62.73 63.35 61.12 61.94 2,153,200 +0.31(+0.50%)
Mar 18, 2021 61.97 63.87 61.31 61.63 1,282,785 -0.26(-0.42%)
Mar 17, 2021 61.48 62.06 60.50 61.89 795,759 +0.50(+0.81%)
Mar 16, 2021 62.55 62.66 61.27 61.39 765,102 -1.17(-1.87%)
Mar 15, 2021 62.46 62.89 61.44 62.56 860,625 -0.14(-0.22%)
Mar 12, 2021 60.66 62.82 60.36 62.70 790,900 +1.89(+3.11%)
Mar 11, 2021 61.45 62.23 60.73 60.81 1,012,408 +0.00(+0.00%)
Mar 10, 2021 59.87 60.99 59.50 60.81 1,043,432 +1.41(+2.37%)
Mar 09, 2021 59.48 60.46 58.65 59.40 911,903 +0.79(+1.35%)
Mar 08, 2021 59.01 59.40 58.04 58.61 585,626 +0.35(+0.60%)
Mar 05, 2021 57.20 58.26 55.30 58.26 811,400 +1.68(+2.97%)
Mar 04, 2021 57.15 57.72 55.49 56.58 666,207 -0.87(-1.51%)
Mar 03, 2021 57.92 58.50 57.07 57.45 748,467 -0.23(-0.40%)
Mar 02, 2021 58.52 58.71 57.60 57.68 822,701 -0.94(-1.60%)
Mar 01, 2021 59.29 59.47 58.32 58.62 786,609 +0.73(+1.26%)
Feb 26, 2021 59.03 59.43 57.50 57.89 1,080,300 -1.15(-1.95%)
Feb 25, 2021 60.00 60.59 58.65 59.04 1,155,215 -0.84(-1.40%)
Feb 24, 2021 58.03 60.34 58.01 59.88 1,886,304 +2.10(+3.63%)
Feb 23, 2021 56.71 58.04 56.25 57.78 1,006,897 +0.76(+1.33%)
Feb 22, 2021 57.06 58.44 56.83 57.02 1,033,502 -0.14(-0.24%)
Feb 19, 2021 56.15 57.48 55.99 57.16 724,800 +1.14(+2.03%)
Feb 18, 2021 56.62 56.99 55.12 56.02 792,835 -0.96(-1.68%)
Feb 17, 2021 58.00 58.06 56.62 56.98 1,183,928 -0.72(-1.25%)
Feb 16, 2021 56.60 58.82 56.40 57.70 2,001,762 +1.68(+3.00%)
Feb 12, 2021 54.44 56.80 54.07 56.02 1,488,500 +1.41(+2.58%)
Feb 11, 2021 53.38 54.85 53.38 54.61 906,062 +1.67(+3.15%)
Feb 10, 2021 53.95 53.95 52.45 52.94 1,092,526 -0.57(-1.07%)
Feb 09, 2021 53.67 55.10 53.05 53.51 1,160,736 -1.71(-3.10%)
Feb 08, 2021 54.88 55.22 53.82 55.22 790,861 +0.85(+1.56%)
Feb 05, 2021 54.57 54.99 53.85 54.37 665,900 +0.42(+0.78%)
Feb 04, 2021 53.76 54.28 53.48 53.95 514,948 +0.39(+0.73%)
Feb 03, 2021 54.02 54.12 53.28 53.56 727,924 -0.58(-1.07%)
Feb 02, 2021 52.98 54.40 52.10 54.14 1,289,321 +2.06(+3.96%)
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.