Skip to main content

Aecom Technology Corp (NY: ACM )

101.24 +3.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.41 33.33 32.41 33.09 1,446,909 +0.66(+2.05%)
Apr 29, 2019 32.35 32.70 32.24 32.42 572,960 +0.07(+0.21%)
Apr 26, 2019 32.26 32.59 32.03 32.35 777,072 +0.19(+0.58%)
Apr 25, 2019 32.79 32.79 32.13 32.17 715,338 -0.82(-2.49%)
Apr 24, 2019 32.59 33.01 32.55 32.99 896,816 +0.22(+0.69%)
Apr 23, 2019 31.96 32.76 31.88 32.76 836,984 +0.74(+2.32%)
Apr 22, 2019 31.94 32.08 31.69 32.02 437,956 +0.02(+0.06%)
Apr 18, 2019 31.74 32.03 31.68 32.00 516,511 +0.28(+0.89%)
Apr 17, 2019 31.62 31.92 31.55 31.72 1,004,758 +0.13(+0.40%)
Apr 16, 2019 31.43 31.75 31.43 31.59 519,221 +0.22(+0.72%)
Apr 15, 2019 31.14 31.72 31.09 31.37 750,923 +0.15(+0.47%)
Apr 12, 2019 30.94 31.53 30.84 31.22 771,027 +0.46(+1.49%)
Apr 11, 2019 30.39 30.88 30.23 30.76 795,094 +0.36(+1.19%)
Apr 10, 2019 30.10 30.51 29.98 30.40 636,425 +0.30(+1.01%)
Apr 09, 2019 30.42 30.46 30.05 30.10 415,775 -0.59(-1.91%)
Apr 08, 2019 30.40 30.71 30.30 30.68 852,554 +0.19(+0.61%)
Apr 05, 2019 30.20 30.72 30.20 30.50 706,270 +0.26(+0.87%)
Apr 04, 2019 29.87 30.30 29.86 30.24 720,094 +0.42(+1.41%)
Apr 03, 2019 29.96 30.23 29.68 29.82 743,756 +0.04(+0.13%)
Apr 02, 2019 30.05 30.07 29.50 29.78 648,984 -0.13(-0.42%)
Apr 01, 2019 29.24 29.98 29.22 29.90 594,209 +0.95(+3.27%)
Mar 29, 2019 29.10 29.27 28.74 28.96 1,207,515 +0.16(+0.54%)
Mar 28, 2019 28.51 28.98 28.46 28.80 550,752 +0.35(+1.23%)
Mar 27, 2019 28.78 28.97 28.34 28.45 2,172,371 -0.36(-1.25%)
Mar 26, 2019 28.97 29.18 28.43 28.81 526,843 +0.05(+0.17%)
Mar 25, 2019 28.61 29.01 28.26 28.76 405,427 +0.11(+0.37%)
Mar 22, 2019 29.15 29.19 28.55 28.65 716,927 -0.70(-2.39%)
Mar 21, 2019 29.17 29.67 29.09 29.36 872,831 +0.06(+0.20%)
Mar 20, 2019 29.44 29.62 29.04 29.30 716,969 -0.23(-0.79%)
Mar 19, 2019 29.99 30.16 29.44 29.53 433,263 -0.23(-0.79%)
Mar 18, 2019 29.60 30.15 29.60 29.77 678,552 +0.18(+0.59%)
Mar 15, 2019 29.64 29.86 29.48 29.59 1,037,120 +0.00(+0.00%)
Mar 14, 2019 29.75 29.91 29.49 29.59 975,239 -0.07(-0.23%)
Mar 13, 2019 29.82 29.92 29.15 29.66 1,044,797 +0.09(+0.30%)
Mar 12, 2019 29.70 30.10 29.50 29.57 923,923 -0.08(-0.26%)
Mar 11, 2019 29.23 29.73 29.01 29.65 640,999 +0.24(+0.83%)
Mar 08, 2019 29.15 29.48 28.98 29.41 396,118 -0.04(-0.13%)
Mar 07, 2019 29.74 29.74 29.23 29.45 1,187,274 -0.33(-1.11%)
Mar 06, 2019 30.27 30.44 29.76 29.78 404,832 -0.47(-1.55%)
Mar 05, 2019 30.55 30.68 30.03 30.25 417,653 -0.29(-0.96%)
Mar 04, 2019 30.92 31.10 30.19 30.54 665,771 -0.23(-0.76%)
Mar 01, 2019 30.45 30.87 30.32 30.77 1,255,979 +0.56(+1.84%)
Feb 28, 2019 30.08 30.34 29.98 30.22 879,255 +0.17(+0.55%)
Feb 27, 2019 29.90 30.19 29.81 30.05 481,859 -0.08(-0.26%)
Feb 26, 2019 30.40 30.65 30.09 30.13 789,306 -0.34(-1.12%)
Feb 25, 2019 30.50 30.73 30.34 30.47 575,898 +0.07(+0.22%)
Feb 22, 2019 30.26 30.69 30.22 30.40 686,598 +0.23(+0.78%)
Feb 21, 2019 30.15 30.50 30.02 30.17 490,952 -0.07(-0.23%)
Feb 20, 2019 29.84 30.33 29.76 30.24 1,594,477 +0.45(+1.51%)
Feb 19, 2019 29.50 29.99 29.40 29.79 1,043,992 +0.08(+0.26%)
Feb 15, 2019 29.53 29.89 29.43 29.71 1,784,581 +0.38(+1.30%)
Feb 14, 2019 29.23 29.66 29.16 29.33 748,417 -0.08(-0.27%)
Feb 13, 2019 29.19 29.55 28.80 29.41 843,722 +0.24(+0.84%)
Feb 12, 2019 28.69 29.30 28.57 29.16 1,079,817 +0.79(+2.79%)
Feb 11, 2019 28.12 28.40 27.68 28.37 900,352 +0.26(+0.94%)
Feb 08, 2019 28.01 28.28 27.43 28.11 1,137,123 -0.10(-0.35%)
Feb 07, 2019 29.07 29.17 27.92 28.21 1,622,286 -1.15(-3.92%)
Feb 06, 2019 29.47 29.86 28.99 29.36 1,565,320 -0.09(-0.30%)
Feb 05, 2019 30.77 31.23 28.95 29.45 1,935,931 -0.84(-2.77%)
Feb 04, 2019 29.60 30.52 29.47 30.28 1,022,078 +0.61(+2.07%)
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.