Skip to main content

Aecom Technology Corp (NY: ACM )

98.24 +0.70 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 84.23 84.23 83.38 83.70 824,240 -0.08(-0.09%)
Jun 29, 2023 81.97 83.80 81.93 83.78 687,692 +1.62(+1.97%)
Jun 28, 2023 84.70 84.73 82.00 82.16 1,345,055 -2.55(-3.01%)
Jun 27, 2023 84.25 85.02 83.99 84.71 972,847 +0.62(+0.74%)
Jun 26, 2023 84.01 85.18 83.67 84.09 991,729 +0.09(+0.11%)
Jun 23, 2023 83.85 84.95 83.40 84.00 1,248,935 -0.54(-0.64%)
Jun 22, 2023 85.41 85.41 84.35 84.54 667,990 -1.01(-1.18%)
Jun 21, 2023 84.90 85.82 84.39 85.55 795,612 +0.14(+0.16%)
Jun 20, 2023 85.00 85.47 84.23 85.41 898,656 -0.25(-0.29%)
Jun 16, 2023 85.82 86.39 85.03 85.66 2,104,754 +0.36(+0.42%)
Jun 15, 2023 85.00 85.30 943,340 +3.77(+4.62%)
May 08, 2023 83.07 83.27 81.53 81.54 1,125,600 -1.19(-1.43%)
May 05, 2023 80.45 82.91 80.36 82.72 796,534 +2.30(+2.86%)
May 04, 2023 80.87 81.24 79.92 80.42 596,408 -0.58(-0.72%)
May 03, 2023 82.03 82.48 80.71 81.00 768,669 -0.84(-1.03%)
May 02, 2023 81.79 82.85 80.50 81.84 559,964 -0.79(-0.96%)
May 01, 2023 82.23 83.37 82.23 82.64 591,347 +0.55(+0.67%)
Apr 28, 2023 81.22 82.28 81.22 82.08 484,566 +0.73(+0.90%)
Apr 27, 2023 80.13 81.54 79.75 81.35 571,146 +1.56(+1.96%)
Apr 26, 2023 79.92 80.39 79.25 79.79 737,516 -0.83(-1.03%)
Apr 25, 2023 81.17 81.47 80.50 80.62 422,614 -1.31(-1.60%)
Apr 24, 2023 81.54 82.67 81.44 81.93 399,075 +0.54(+0.67%)
Apr 21, 2023 82.26 82.48 80.98 81.39 439,524 -0.78(-0.95%)
Apr 20, 2023 81.51 82.50 81.37 82.17 467,805 +0.51(+0.63%)
Apr 19, 2023 81.60 82.01 81.03 81.66 541,457 -0.33(-0.40%)
Apr 18, 2023 82.75 82.95 81.46 81.98 483,863 -0.51(-0.62%)
Apr 17, 2023 81.53 82.50 81.19 82.50 443,031 +0.74(+0.91%)
Apr 14, 2023 81.39 82.35 81.09 81.76 497,425 +0.03(+0.04%)
Apr 13, 2023 81.54 81.74 80.41 81.73 585,175 +0.47(+0.58%)
Apr 12, 2023 81.43 81.95 80.69 81.25 670,243 +0.43(+0.54%)
Apr 11, 2023 80.64 81.04 80.39 80.82 565,715 +0.43(+0.54%)
Apr 10, 2023 79.02 80.73 78.95 80.38 815,249 +1.05(+1.32%)
Apr 06, 2023 79.04 79.35 78.45 79.33 730,069 +0.23(+0.29%)
Apr 05, 2023 80.46 81.03 78.99 79.11 1,448,594 -1.70(-2.10%)
Apr 04, 2023 83.52 83.52 80.32 80.81 816,565 -2.53(-3.04%)
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.