Skip to main content

Aecom Technology Corp (NY: ACM )

98.40 +1.09 (+1.12%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.75 37.26 36.29 36.86 870,245 -0.03(-0.08%)
Jun 29, 2020 36.02 36.89 35.51 36.89 2,073,366 +1.39(+3.92%)
Jun 26, 2020 35.33 35.58 34.71 35.50 1,994,670 +0.20(+0.56%)
Jun 25, 2020 34.61 35.71 34.04 35.30 2,492,686 +0.40(+1.15%)
Jun 24, 2020 36.36 36.50 34.84 34.90 1,676,635 -1.99(-5.40%)
Jun 23, 2020 38.34 38.49 36.79 36.89 1,475,929 -0.90(-2.39%)
Jun 22, 2020 37.39 38.09 36.55 37.79 963,895 +0.13(+0.34%)
Jun 19, 2020 38.74 38.80 37.46 37.66 1,545,451 -0.49(-1.29%)
Jun 18, 2020 38.44 38.90 38.08 38.15 1,057,501 -0.53(-1.37%)
Jun 17, 2020 40.13 40.40 38.56 38.68 1,230,412 -1.34(-3.36%)
Jun 16, 2020 40.99 41.75 39.83 40.03 2,564,364 +1.52(+3.95%)
Jun 15, 2020 37.52 39.07 37.05 38.51 3,233,271 -0.58(-1.48%)
Jun 12, 2020 39.66 39.66 37.81 39.09 2,257,921 +1.41(+3.75%)
Jun 11, 2020 39.41 39.49 37.54 37.67 2,234,747 -3.15(-7.71%)
Jun 10, 2020 43.12 43.15 40.72 40.82 1,805,963 -2.44(-5.64%)
Jun 09, 2020 43.05 43.80 42.47 43.26 1,768,764 -1.02(-2.30%)
Jun 08, 2020 45.83 45.83 44.10 44.28 1,141,836 -0.28(-0.64%)
Jun 05, 2020 44.37 45.39 44.06 44.57 2,347,948 +1.27(+2.92%)
Jun 04, 2020 42.64 43.53 42.35 43.30 2,063,400 +0.20(+0.45%)
Jun 03, 2020 43.30 43.82 42.08 43.11 4,216,724 +0.46(+1.08%)
Jun 02, 2020 39.58 42.75 39.48 42.65 5,004,995 +4.19(+10.89%)
Jun 01, 2020 38.11 38.92 37.73 38.46 1,303,366 +0.43(+1.14%)
May 29, 2020 37.37 38.59 37.24 38.03 2,495,479 +0.09(+0.23%)
May 28, 2020 38.86 38.86 37.68 37.94 1,508,922 -0.51(-1.33%)
May 27, 2020 38.89 38.89 37.05 38.45 2,194,498 +1.01(+2.70%)
May 26, 2020 36.80 38.02 36.68 37.44 1,628,695 +2.30(+6.56%)
May 22, 2020 34.93 35.46 34.71 35.13 1,457,973 +0.19(+0.53%)
May 21, 2020 34.88 35.44 34.59 34.95 2,630,127 +0.11(+0.31%)
May 20, 2020 34.01 35.09 33.93 34.84 1,632,637 +1.57(+4.72%)
May 19, 2020 33.73 34.44 33.25 33.27 1,203,843 -0.76(-2.22%)
May 18, 2020 32.37 34.16 32.37 34.02 1,687,113 +2.62(+8.34%)
May 15, 2020 30.01 31.57 29.55 31.41 1,907,090 +1.01(+3.32%)
May 14, 2020 29.49 30.49 28.31 30.40 2,616,298 +0.82(+2.79%)
May 13, 2020 31.88 32.17 29.16 29.57 2,251,543 -2.66(-8.25%)
May 12, 2020 34.51 34.58 32.22 32.23 1,143,411 -2.08(-6.06%)
May 11, 2020 34.81 34.99 34.24 34.31 2,332,965 -1.14(-3.21%)
May 08, 2020 35.47 35.72 35.09 35.45 1,992,631 +0.97(+2.82%)
May 07, 2020 35.31 35.66 33.91 34.48 1,412,587 -0.27(-0.79%)
May 06, 2020 35.26 35.51 33.85 34.75 1,763,887 +0.13(+0.37%)
May 05, 2020 34.73 35.79 34.52 34.62 2,021,255 +0.88(+2.62%)
May 04, 2020 33.68 34.12 33.10 33.74 1,513,555 -0.60(-1.74%)
May 01, 2020 34.84 35.01 33.75 34.34 1,101,942 -1.23(-3.45%)
Apr 30, 2020 35.47 36.12 34.84 35.56 1,722,036 -0.61(-1.68%)
Apr 29, 2020 36.12 36.76 35.35 36.17 1,871,345 +0.96(+2.73%)
Apr 28, 2020 35.45 35.94 34.93 35.21 2,244,832 +1.12(+3.28%)
Apr 27, 2020 33.59 34.47 33.42 34.09 2,741,476 +0.78(+2.36%)
Apr 24, 2020 32.52 33.41 31.96 33.31 2,647,393 +0.78(+2.41%)
Apr 23, 2020 32.32 33.19 31.99 32.52 2,193,518 +0.89(+2.82%)
Apr 22, 2020 31.95 32.56 31.35 31.63 1,354,803 +0.66(+2.12%)
Apr 21, 2020 30.81 31.61 30.80 30.97 1,145,487 -0.86(-2.71%)
Apr 20, 2020 31.27 33.23 31.15 31.84 1,845,509 -0.38(-1.19%)
Apr 17, 2020 31.65 32.46 31.46 32.22 1,870,793 +1.69(+5.53%)
Apr 16, 2020 31.14 31.17 30.07 30.53 1,757,579 -0.69(-2.20%)
Apr 15, 2020 31.51 31.93 30.77 31.22 1,731,210 -1.75(-5.30%)
Apr 14, 2020 32.73 33.36 32.03 32.97 1,319,158 +0.80(+2.50%)
Apr 13, 2020 32.61 32.82 30.41 32.16 2,318,257 -0.28(-0.88%)
Apr 09, 2020 31.75 34.04 31.23 32.45 3,661,042 +1.73(+5.62%)
Apr 08, 2020 29.29 30.79 28.48 30.72 1,646,602 +1.98(+6.89%)
Apr 07, 2020 29.46 30.02 28.29 28.74 2,843,724 +1.01(+3.64%)
Apr 06, 2020 27.07 28.24 26.62 27.73 2,501,996 +2.04(+7.94%)
Apr 03, 2020 26.91 27.36 25.31 25.69 1,547,898 -1.31(-4.87%)
Apr 02, 2020 26.54 28.23 26.46 27.00 1,346,219 +0.33(+1.25%)
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.