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 (%)
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%)
Aug 01, 2023 86.15 86.74 85.67 86.66 447,467 +0.50(+0.57%)
Jul 31, 2023 86.44 86.93 85.94 86.17 440,738 +0.01(+0.01%)
Jul 28, 2023 85.54 86.30 85.32 86.16 422,968 +0.61(+0.72%)
Jul 27, 2023 86.66 86.73 84.27 85.54 631,110 -1.26(-1.45%)
Jul 26, 2023 87.30 88.03 86.49 86.80 562,044 -0.67(-0.77%)
Jul 25, 2023 86.52 87.96 86.27 87.47 390,747 +0.46(+0.52%)
Jul 24, 2023 87.38 87.64 86.32 87.02 443,582 -0.57(-0.66%)
Jul 21, 2023 88.54 88.54 87.46 87.59 511,396 -0.50(-0.56%)
Jul 20, 2023 88.30 88.30 87.25 88.09 465,058 +0.24(+0.27%)
Jul 19, 2023 87.45 88.03 86.63 87.85 523,083 +0.38(+0.43%)
Jul 18, 2023 86.59 87.80 86.35 87.47 479,449 +0.99(+1.15%)
Jul 17, 2023 85.96 86.65 85.69 86.48 425,073 +0.67(+0.78%)
Jul 14, 2023 86.89 86.89 85.04 85.81 431,804 -0.96(-1.11%)
Jul 13, 2023 86.13 86.99 85.95 86.77 464,822 +0.70(+0.82%)
Jul 12, 2023 87.32 87.37 85.91 86.07 474,259 -0.41(-0.47%)
Jul 11, 2023 85.92 86.72 85.57 86.47 565,012 +0.81(+0.95%)
Jul 10, 2023 84.98 86.06 84.66 85.66 809,528 +0.67(+0.79%)
Jul 07, 2023 84.33 85.79 84.33 84.99 944,900 +0.34(+0.40%)
Jul 06, 2023 83.82 84.71 83.55 84.65 839,392 +0.33(+0.39%)
Jul 05, 2023 84.18 84.72 83.21 84.33 717,499 -0.40(-0.47%)
Jul 03, 2023 83.28 85.04 83.08 84.72 409,802 +1.02(+1.22%)
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 85.70 84.17 85.30 943,340 +0.11(+0.13%)
Jun 14, 2023 84.51 85.47 84.14 85.20 1,159,187 +0.98(+1.16%)
Jun 13, 2023 84.31 84.92 83.77 84.22 1,031,930 +0.26(+0.31%)
Jun 12, 2023 82.75 84.45 82.45 83.96 1,188,577 +1.36(+1.65%)
Jun 09, 2023 81.99 82.60 81.69 82.60 689,633 +0.54(+0.66%)
Jun 08, 2023 81.95 82.25 81.26 82.05 573,412 -0.07(-0.08%)
Jun 07, 2023 82.21 83.13 81.83 82.12 1,368,202 +0.03(+0.04%)
Jun 06, 2023 81.03 82.26 81.03 82.09 1,151,558 +1.12(+1.38%)
Jun 05, 2023 79.81 81.12 79.31 80.98 1,234,882 +0.92(+1.15%)
Jun 02, 2023 77.55 80.10 76.98 80.06 1,073,162 +3.41(+4.45%)
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.