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 (%)
Oct 31, 2023 75.10 76.29 74.87 75.99 437,339 +0.99(+1.32%)
Oct 30, 2023 74.27 75.27 73.97 75.00 455,109 +0.73(+0.99%)
Oct 27, 2023 75.79 75.91 73.85 74.26 586,201 -1.46(-1.93%)
Oct 26, 2023 76.03 76.50 75.30 75.72 388,575 +0.06(+0.08%)
Oct 25, 2023 75.28 75.74 74.84 75.66 527,044 +0.12(+0.16%)
Oct 24, 2023 76.15 76.94 75.21 75.54 481,931 -0.60(-0.78%)
Oct 23, 2023 77.21 77.56 75.97 76.14 728,693 -1.27(-1.64%)
Oct 20, 2023 77.70 77.76 76.68 77.41 776,259 -0.13(-0.17%)
Oct 19, 2023 79.25 79.87 77.44 77.54 787,573 -1.84(-2.31%)
Oct 18, 2023 82.31 82.31 79.34 79.37 566,876 -3.76(-4.53%)
Oct 17, 2023 81.24 83.35 80.99 83.14 638,626 +1.46(+1.79%)
Oct 16, 2023 80.17 81.87 80.17 81.68 572,996 +1.52(+1.89%)
Oct 13, 2023 82.13 82.23 79.37 80.16 655,577 -1.85(-2.25%)
Oct 12, 2023 83.59 83.59 81.44 82.00 400,179 -1.16(-1.40%)
Oct 11, 2023 82.33 83.25 82.33 83.17 357,833 +0.90(+1.10%)
Oct 10, 2023 82.06 82.90 81.75 82.26 516,376 +0.29(+0.35%)
Oct 09, 2023 81.16 82.18 81.08 81.97 257,015 +0.54(+0.66%)
Oct 06, 2023 79.72 81.72 79.72 81.44 377,467 +1.33(+1.66%)
Oct 05, 2023 80.33 80.49 79.70 80.11 485,043 -0.19(-0.23%)
Oct 04, 2023 78.60 80.37 78.43 80.30 812,718 +1.48(+1.88%)
Oct 03, 2023 79.79 80.37 78.67 78.82 551,312 -1.47(-1.83%)
Oct 02, 2023 81.94 82.24 79.92 80.28 496,889 -1.96(-2.38%)
Sep 29, 2023 83.34 83.44 81.92 82.25 688,134 -0.56(-0.68%)
Sep 28, 2023 82.88 83.96 82.68 82.81 504,001 +0.05(+0.06%)
Sep 27, 2023 81.43 83.11 81.24 82.76 804,758 +1.79(+2.21%)
Sep 26, 2023 80.75 81.57 80.75 80.97 737,293 -0.23(-0.28%)
Sep 25, 2023 80.88 81.47 81.09 81.20 800,161 -0.03(-0.04%)
Sep 22, 2023 81.02 81.89 81.02 81.22 789,840 +0.22(+0.27%)
Sep 21, 2023 82.31 82.59 81.00 81.01 716,357 -1.76(-2.13%)
Sep 20, 2023 82.82 84.09 82.52 82.77 982,141 -0.04(-0.05%)
Sep 19, 2023 83.94 84.53 82.64 82.81 1,094,874 -1.10(-1.31%)
Sep 18, 2023 83.40 84.88 83.21 83.91 600,491 +0.78(+0.94%)
Sep 15, 2023 82.72 83.67 82.29 83.13 1,766,754 -0.07(-0.08%)
Sep 14, 2023 82.45 83.29 82.22 83.20 769,290 +1.41(+1.72%)
Sep 13, 2023 84.44 84.74 81.54 81.79 1,068,476 -2.89(-3.42%)
Sep 12, 2023 84.48 85.47 84.07 84.68 612,032 +0.22(+0.26%)
Sep 11, 2023 84.29 84.82 84.08 84.46 526,871 +0.41(+0.48%)
Sep 08, 2023 84.26 84.42 83.69 84.06 323,254 -0.06(-0.07%)
Sep 07, 2023 84.31 84.73 83.54 84.12 634,682 -0.54(-0.64%)
Sep 06, 2023 85.92 86.34 84.33 84.66 689,488 -1.23(-1.43%)
Sep 05, 2023 86.96 86.99 85.12 85.89 556,962 -1.83(-2.09%)
Sep 01, 2023 87.31 88.51 87.25 87.72 481,464 +0.81(+0.93%)
Aug 31, 2023 87.55 87.84 86.57 86.91 1,349,178 -0.29(-0.33%)
Aug 30, 2023 87.13 87.71 86.81 87.20 572,054 +0.32(+0.36%)
Aug 29, 2023 86.95 87.09 86.24 86.88 443,275 -0.40(-0.45%)
Aug 28, 2023 86.36 87.51 86.21 87.28 549,630 +1.24(+1.44%)
Aug 25, 2023 85.97 86.75 85.51 86.04 422,876 +0.61(+0.72%)
Aug 24, 2023 87.02 87.58 85.39 85.42 446,655 -1.93(-2.21%)
Aug 23, 2023 86.92 87.95 86.48 87.36 682,712 +0.84(+0.97%)
Aug 22, 2023 86.39 87.01 86.17 86.51 640,641 +0.49(+0.56%)
Aug 21, 2023 86.17 86.48 85.08 86.03 693,710 -0.03(-0.03%)
Aug 18, 2023 84.84 86.43 84.70 86.06 552,796 +0.75(+0.88%)
Aug 17, 2023 86.81 87.34 85.28 85.31 535,949 -1.34(-1.54%)
Aug 16, 2023 87.01 87.82 86.62 86.64 460,291 -0.40(-0.46%)
Aug 15, 2023 88.56 88.56 86.88 87.04 648,225 -1.96(-2.20%)
Aug 14, 2023 87.45 89.07 87.13 89.00 919,323 +1.42(+1.62%)
Aug 11, 2023 86.53 88.11 86.14 87.58 1,088,297 +1.04(+1.20%)
Aug 10, 2023 84.77 86.78 84.68 86.54 789,675 +1.79(+2.12%)
Aug 09, 2023 84.74 85.38 83.55 84.75 588,603 +0.17(+0.20%)
Aug 08, 2023 84.18 84.82 80.87 84.58 1,095,406 -1.63(-1.90%)
Aug 07, 2023 86.02 87.14 86.02 86.22 1,150,989 +0.53(+0.61%)
Aug 04, 2023 86.42 86.68 84.50 85.69 607,111 -0.30(-0.35%)
Aug 03, 2023 86.14 86.89 85.54 85.99 695,816 -0.52(-0.61%)
Aug 02, 2023 86.28 87.16 86.02 86.51 526,166 -0.15(-0.17%)
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.