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 (%)
May 31, 2019 31.17 32.01 30.98 31.90 1,888,700 +0.47(+1.50%)
May 30, 2019 31.25 31.74 31.20 31.43 903,388 +0.21(+0.67%)
May 29, 2019 31.05 31.34 30.97 31.22 856,517 -0.02(-0.06%)
May 28, 2019 31.60 31.79 31.22 31.24 907,482 -0.32(-1.01%)
May 24, 2019 31.78 31.97 31.40 31.56 467,900 +0.00(+0.00%)
May 23, 2019 31.88 31.88 31.35 31.56 696,058 -0.72(-2.23%)
May 22, 2019 32.80 32.94 32.27 32.28 712,060 -0.71(-2.15%)
May 21, 2019 33.03 33.26 32.89 32.99 545,523 +0.24(+0.73%)
May 20, 2019 32.63 32.90 32.56 32.75 750,259 -0.09(-0.27%)
May 17, 2019 32.98 33.40 32.80 32.84 682,800 -0.45(-1.35%)
May 16, 2019 33.29 33.59 33.25 33.29 386,062 +0.11(+0.33%)
May 15, 2019 32.87 33.40 32.86 33.18 558,666 -0.03(-0.09%)
May 14, 2019 33.01 33.47 33.00 33.21 555,245 +0.27(+0.82%)
May 13, 2019 33.03 33.12 32.73 32.94 709,694 -0.80(-2.37%)
May 10, 2019 33.78 33.96 32.96 33.74 774,100 -0.12(-0.35%)
May 09, 2019 33.78 34.28 33.53 33.86 1,480,469 +0.12(+0.36%)
May 08, 2019 33.30 34.14 33.07 33.74 1,837,361 +0.63(+1.90%)
May 07, 2019 33.17 33.60 32.76 33.11 1,332,892 -0.57(-1.69%)
May 06, 2019 32.93 33.76 32.80 33.68 978,862 +0.06(+0.18%)
May 03, 2019 33.52 33.77 33.21 33.62 1,225,800 +0.51(+1.54%)
May 02, 2019 33.07 33.58 32.59 33.11 1,145,168 -0.36(-1.08%)
May 01, 2019 33.92 34.10 33.43 33.47 1,181,753 -0.43(-1.27%)
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%)
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.