Aecom Technology Corp (NY: ACM )

62.36 USD -1.08 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.68 65.80 64.79 65.01 935,927 -0.46(-0.70%)
May 27, 2021 65.79 65.96 65.21 65.47 924,915 +0.54(+0.83%)
May 26, 2021 64.72 65.16 64.44 64.93 581,824 +0.39(+0.60%)
May 25, 2021 64.97 65.50 64.38 64.54 596,321 -0.24(-0.37%)
May 24, 2021 65.00 65.09 64.44 64.78 506,986 +0.16(+0.25%)
May 21, 2021 64.37 65.25 64.37 64.62 601,058 +0.75(+1.17%)
May 20, 2021 64.10 64.19 63.14 63.87 949,136 -0.14(-0.22%)
May 19, 2021 64.04 64.22 63.26 64.01 964,577 -1.04(-1.60%)
May 18, 2021 66.57 66.75 65.02 65.05 660,099 -1.49(-2.24%)
May 17, 2021 66.50 66.68 65.45 66.54 645,426 -0.32(-0.48%)
May 14, 2021 67.56 67.56 66.79 66.86 937,177 -0.39(-0.58%)
May 13, 2021 66.33 67.60 65.76 67.25 589,970 +0.93(+1.40%)
May 12, 2021 69.18 69.24 66.29 66.32 803,269 -2.28(-3.32%)
May 11, 2021 68.16 68.97 66.92 68.60 1,522,583 +0.06(+0.09%)
May 10, 2021 69.60 70.04 68.38 68.54 831,846 -0.57(-0.82%)
May 07, 2021 68.51 69.78 67.50 69.11 788,583 +0.14(+0.20%)
May 06, 2021 68.36 68.99 67.50 68.97 750,381 +0.79(+1.16%)
May 05, 2021 67.73 68.51 66.73 68.18 564,139 +1.12(+1.67%)
May 04, 2021 67.02 67.37 66.53 67.06 541,680 -0.02(-0.03%)
May 03, 2021 66.91 67.60 66.77 67.08 631,805 +0.65(+0.98%)
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%)
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.