Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 100.00 101.66 99.69 101.24 1,204,064 +3.00(+3.05%)
Sep 18, 2024 97.72 99.60 97.09 98.24 1,143,757 +0.70(+0.72%)
Sep 17, 2024 99.00 99.54 97.23 97.54 759,061 -0.87(-0.88%)
Sep 16, 2024 97.95 98.59 97.33 98.41 465,974 +0.59(+0.60%)
Sep 13, 2024 97.09 98.51 96.79 97.82 571,140 +1.29(+1.34%)
Sep 12, 2024 96.16 97.66 94.89 96.53 712,239 +0.71(+0.74%)
Sep 11, 2024 94.78 96.55 93.30 95.82 654,833 +0.82(+0.86%)
Sep 10, 2024 94.44 95.06 93.71 95.00 575,238 +0.56(+0.59%)
Sep 09, 2024 94.49 95.54 93.89 94.44 608,348 +0.39(+0.41%)
Sep 06, 2024 96.00 96.42 93.86 94.05 701,056 -1.55(-1.62%)
Sep 05, 2024 96.50 96.77 95.31 95.60 495,290 -0.83(-0.86%)
Sep 04, 2024 97.24 98.21 96.26 96.43 782,012 -1.18(-1.21%)
Sep 03, 2024 99.14 99.66 97.25 97.61 954,825 -2.53(-2.53%)
Aug 30, 2024 100.11 101.28 99.15 100.14 1,301,480 +0.61(+0.61%)
Aug 29, 2024 99.95 101.31 99.02 99.53 939,362 -0.34(-0.34%)
Aug 28, 2024 101.64 102.26 99.79 99.87 1,102,620 -1.79(-1.76%)
Aug 27, 2024 99.36 102.11 99.15 101.66 1,042,345 +2.08(+2.09%)
Aug 26, 2024 98.36 99.74 98.20 99.58 747,888 +1.42(+1.45%)
Aug 23, 2024 97.11 98.69 96.55 98.16 342,169 +1.73(+1.79%)
Aug 22, 2024 97.19 97.48 96.23 96.43 395,036 -0.78(-0.80%)
Aug 21, 2024 96.60 97.83 96.17 97.21 454,436 +0.78(+0.81%)
Aug 20, 2024 97.31 97.31 95.70 96.43 330,253 -1.19(-1.22%)
Aug 19, 2024 96.53 97.73 96.17 97.62 433,202 +1.16(+1.20%)
Aug 16, 2024 96.37 97.54 96.28 96.46 406,617 +0.03(+0.03%)
Aug 15, 2024 96.68 97.40 95.18 96.43 624,354 +0.99(+1.04%)
Aug 14, 2024 95.37 95.79 94.44 95.44 1,089,825 +0.26(+0.27%)
Aug 13, 2024 95.56 96.00 93.98 95.18 639,921 +0.23(+0.24%)
Aug 12, 2024 96.35 96.35 93.85 94.95 977,788 -1.63(-1.69%)
Aug 09, 2024 97.54 97.78 95.11 96.58 2,437,311 -0.33(-0.34%)
Aug 08, 2024 92.51 97.98 91.94 96.91 2,179,945 +5.34(+5.83%)
Aug 07, 2024 93.00 95.75 90.81 91.57 1,437,980 +0.55(+0.60%)
Aug 06, 2024 87.00 93.25 86.23 91.02 2,018,230 +4.38(+5.06%)
Aug 05, 2024 86.23 87.81 84.75 86.64 1,037,356 -1.56(-1.77%)
Aug 02, 2024 89.08 89.26 87.05 88.20 1,029,274 -2.27(-2.51%)
Aug 01, 2024 90.65 92.54 89.35 90.47 956,720 -0.14(-0.15%)
Jul 31, 2024 91.01 92.18 90.53 90.61 867,419 +0.38(+0.42%)
Jul 30, 2024 90.42 90.89 89.92 90.23 506,951 +0.24(+0.27%)
Jul 29, 2024 90.23 90.66 89.81 89.99 589,873 -0.24(-0.27%)
Jul 26, 2024 90.37 91.12 89.81 90.23 713,945 +1.28(+1.44%)
Jul 25, 2024 87.37 90.78 87.13 88.95 1,058,694 +1.59(+1.82%)
Jul 24, 2024 89.48 89.69 87.10 87.36 1,021,162 -2.44(-2.72%)
Jul 23, 2024 89.68 90.76 89.54 89.80 625,388 -0.41(-0.45%)
Jul 22, 2024 89.79 90.66 88.81 90.21 719,052 +1.05(+1.18%)
Jul 19, 2024 89.76 89.96 88.55 89.16 567,458 -0.42(-0.47%)
Jul 18, 2024 90.06 91.26 89.34 89.58 700,343 -0.03(-0.03%)
Jul 17, 2024 91.19 91.62 89.59 89.61 649,519 -2.15(-2.34%)
Jul 16, 2024 87.72 91.84 87.72 91.76 1,061,606 +4.50(+5.16%)
Jul 15, 2024 87.45 88.31 86.99 87.26 860,446 +0.10(+0.11%)
Jul 12, 2024 86.78 88.27 86.40 87.16 763,959 +1.02(+1.18%)
Jul 11, 2024 84.66 86.78 84.33 86.14 1,015,119 +2.43(+2.90%)
Jul 10, 2024 82.38 83.98 82.24 83.71 929,193 +1.34(+1.63%)
Jul 09, 2024 83.42 83.77 82.23 82.37 683,295 -1.05(-1.26%)
Jul 08, 2024 84.40 84.70 83.41 83.42 765,279 -1.02(-1.21%)
Jul 05, 2024 86.19 86.27 84.20 84.44 1,240,639 -2.53(-2.91%)
Jul 03, 2024 85.56 86.98 85.24 86.97 381,478 +1.55(+1.81%)
Jul 02, 2024 85.47 85.89 84.85 85.42 786,640 -0.04(-0.05%)
Jul 01, 2024 88.01 88.17 85.19 85.46 943,157 -2.45(-2.79%)
Jun 28, 2024 88.44 89.28 87.33 87.91 1,027,760 -0.75(-0.84%)
Jun 27, 2024 88.69 89.23 87.94 88.66 1,328,373 +0.30(+0.34%)
Jun 26, 2024 88.54 88.83 87.94 88.36 761,415 -0.67(-0.75%)
Jun 25, 2024 90.64 90.88 88.31 89.03 710,170 -1.84(-2.02%)
Jun 24, 2024 90.02 91.66 89.78 90.87 837,881 +1.32(+1.47%)
Jun 21, 2024 88.46 89.68 87.55 89.55 1,032,088 +0.87(+0.98%)
Jun 20, 2024 88.31 89.29 88.15 88.68 682,099 +0.46(+0.52%)
Jun 18, 2024 88.44 88.72 87.53 88.22 574,582 -0.04(-0.05%)
Jun 17, 2024 86.20 88.65 85.92 88.26 574,410 +1.90(+2.19%)
Jun 14, 2024 86.38 86.95 85.57 86.37 654,515 -0.94(-1.07%)
Jun 13, 2024 87.41 87.72 86.67 87.31 960,519 -0.40(-0.45%)
Jun 12, 2024 86.71 88.12 86.32 87.70 691,667 +1.90(+2.21%)
Jun 11, 2024 84.95 85.86 84.55 85.81 489,613 +0.27(+0.31%)
Jun 10, 2024 85.06 86.31 84.59 85.54 592,001 -0.04(-0.05%)
Jun 07, 2024 85.03 85.78 84.56 85.58 952,156 +0.45(+0.53%)
Jun 06, 2024 85.69 86.08 84.81 85.13 436,915 -0.90(-1.04%)
Jun 05, 2024 85.22 86.09 84.51 86.03 668,312 +1.16(+1.36%)
Jun 04, 2024 85.50 85.66 84.34 84.87 821,771 -0.63(-0.73%)
Jun 03, 2024 87.30 87.64 84.69 85.50 795,024 -1.62(-1.85%)
May 31, 2024 85.82 87.16 84.76 87.12 3,667,546 +1.48(+1.72%)
May 30, 2024 85.25 86.36 84.60 85.64 907,846 +0.37(+0.43%)
May 29, 2024 85.57 85.71 84.96 85.27 827,833 -0.98(-1.13%)
May 28, 2024 88.87 89.19 85.89 86.25 1,092,013 -2.52(-2.84%)
May 24, 2024 89.54 89.78 88.45 88.77 612,560 -0.25(-0.28%)
May 23, 2024 89.44 89.70 88.61 89.02 820,150 +0.01(+0.01%)
May 22, 2024 89.66 90.32 88.35 89.01 725,692 -0.90(-1.00%)
May 21, 2024 88.77 89.91 88.32 89.91 707,826 +0.57(+0.64%)
May 20, 2024 89.40 89.68 89.12 89.34 404,192 -0.05(-0.06%)
May 17, 2024 89.42 89.85 89.06 89.39 596,259 +0.01(+0.01%)
May 16, 2024 90.71 90.71 89.23 89.38 791,343 -1.48(-1.62%)
May 15, 2024 91.73 92.10 90.80 90.86 643,389 -0.35(-0.38%)
May 14, 2024 92.27 92.35 90.87 91.21 670,316 -0.56(-0.61%)
May 13, 2024 93.03 93.10 91.53 91.76 436,220 -1.05(-1.13%)
May 10, 2024 93.27 94.16 92.76 92.81 751,030 +0.35(+0.38%)
May 09, 2024 92.00 93.12 91.56 92.46 777,335 +0.43(+0.47%)
May 08, 2024 92.96 94.13 91.57 92.03 812,071 -0.87(-0.93%)
May 07, 2024 95.82 96.65 91.03 92.90 1,905,281 -3.14(-3.27%)
May 06, 2024 95.41 96.83 95.41 96.04 984,074 +1.57(+1.66%)
May 03, 2024 95.09 95.09 93.95 94.48 655,970 +0.49(+0.52%)
May 02, 2024 92.76 94.01 92.07 93.99 487,574 +1.32(+1.42%)
May 01, 2024 92.13 93.70 91.80 92.67 423,499 +0.55(+0.60%)
Apr 30, 2024 93.23 94.10 92.10 92.12 539,835 -1.62(-1.72%)
Apr 29, 2024 94.22 95.16 93.44 93.74 537,843 -0.07(-0.07%)
Apr 26, 2024 93.34 94.38 93.10 93.81 614,713 +0.46(+0.49%)
Apr 25, 2024 93.39 93.98 92.52 93.35 817,799 -0.42(-0.45%)
Apr 24, 2024 93.62 94.41 93.25 93.77 578,635 +0.13(+0.14%)
Apr 23, 2024 93.01 94.40 92.33 93.64 785,435 +1.45(+1.57%)
Apr 22, 2024 93.70 93.70 92.16 92.19 456,917 -0.70(-0.75%)
Apr 19, 2024 92.79 93.20 92.30 92.89 538,111 +0.11(+0.12%)
Apr 18, 2024 92.47 93.59 92.16 92.78 599,318 +0.71(+0.77%)
Apr 17, 2024 93.68 93.84 91.75 92.07 734,665 -1.38(-1.48%)
Apr 16, 2024 93.12 93.83 92.12 93.46 782,757 +0.23(+0.25%)
Apr 15, 2024 94.42 94.54 92.66 93.23 1,159,748 +0.08(+0.09%)
Apr 12, 2024 94.63 94.97 92.77 93.15 383,690 -1.88(-1.98%)
Apr 11, 2024 94.73 95.46 93.91 95.03 344,645 +0.53(+0.56%)
Apr 10, 2024 94.14 95.62 93.79 94.50 408,675 -1.16(-1.22%)
Apr 09, 2024 97.53 97.85 95.47 95.67 493,051 -1.56(-1.61%)
Apr 08, 2024 97.52 97.69 96.87 97.23 422,136 +0.32(+0.33%)
Apr 05, 2024 96.69 97.32 96.23 96.91 565,792 +0.32(+0.33%)
Apr 04, 2024 98.08 98.16 96.07 96.59 631,060 -0.71(-0.73%)
Apr 03, 2024 96.33 97.48 96.21 97.30 572,508 +0.78(+0.80%)
Apr 02, 2024 96.52 96.89 96.06 96.52 529,822 -0.74(-0.76%)
Apr 01, 2024 97.52 98.20 96.74 97.26 512,354 -0.34(-0.35%)
Mar 28, 2024 96.80 98.23 96.61 97.60 834,989 +0.77(+0.79%)
Mar 27, 2024 97.08 97.27 96.05 96.83 541,788 +0.45(+0.46%)
Mar 26, 2024 95.73 96.87 95.64 96.38 686,657 +1.00(+1.05%)
Mar 25, 2024 97.23 97.49 94.93 95.38 1,447,692 -1.75(-1.80%)
Mar 22, 2024 97.96 98.15 96.75 97.13 698,359 -0.79(-0.80%)
Mar 21, 2024 96.19 97.98 95.66 97.91 1,186,947 +2.78(+2.92%)
Mar 20, 2024 93.17 95.46 93.17 95.14 1,244,782 +1.94(+2.08%)
Mar 19, 2024 91.32 93.31 90.85 93.20 1,003,309 +2.06(+2.26%)
Mar 18, 2024 91.09 92.28 90.84 91.14 914,139 +0.01(+0.01%)
Mar 15, 2024 89.92 91.45 89.92 91.13 2,180,522 +0.73(+0.80%)
Mar 14, 2024 91.36 91.83 89.65 90.40 704,209 -0.59(-0.65%)
Mar 13, 2024 91.16 91.77 90.74 90.99 505,027 -0.45(-0.49%)
Mar 12, 2024 90.82 91.55 90.31 91.44 548,997 +0.54(+0.59%)
Mar 11, 2024 90.85 91.09 89.52 90.90 534,708 -0.38(-0.41%)
Mar 08, 2024 90.56 91.48 90.39 91.28 723,790 +1.11(+1.24%)
Mar 07, 2024 89.30 90.65 89.17 90.16 681,564 +1.16(+1.31%)
Mar 06, 2024 88.68 89.45 88.49 89.00 623,562 +0.87(+0.98%)
Mar 05, 2024 89.02 89.38 87.84 88.13 602,753 -1.23(-1.38%)
Mar 04, 2024 89.10 89.53 88.72 89.37 536,832 +0.43(+0.48%)
Mar 01, 2024 88.46 89.21 88.19 88.94 554,468 +0.55(+0.62%)
Feb 29, 2024 88.98 89.60 88.02 88.39 1,430,554 -0.38(-0.43%)
Feb 28, 2024 88.89 89.52 88.56 88.77 532,509 -0.19(-0.21%)
Feb 27, 2024 89.46 89.91 88.65 88.96 481,553 -0.07(-0.08%)
Feb 26, 2024 88.82 89.78 88.62 89.03 368,009 -0.06(-0.07%)
Feb 23, 2024 88.81 89.27 87.87 89.09 547,485 +0.30(+0.34%)
Feb 22, 2024 88.35 89.38 87.95 88.79 411,495 +1.11(+1.27%)
Feb 21, 2024 87.55 87.99 87.03 87.67 552,573 +0.26(+0.30%)
Feb 20, 2024 88.01 88.10 86.65 87.42 744,380 -1.33(-1.50%)
Feb 16, 2024 90.04 90.42 88.70 88.75 577,287 -1.50(-1.66%)
Feb 15, 2024 89.91 90.55 89.69 90.25 516,855 +0.86(+0.96%)
Feb 14, 2024 89.09 89.41 88.46 89.40 475,062 +1.02(+1.16%)
Feb 13, 2024 88.40 89.99 87.94 88.37 732,228 -1.35(-1.51%)
Feb 12, 2024 89.13 89.80 88.97 89.72 640,004 +0.63(+0.70%)
Feb 09, 2024 88.08 89.11 88.08 89.10 603,244 +1.04(+1.19%)
Feb 08, 2024 86.91 88.42 86.71 88.05 934,261 +1.15(+1.33%)
Feb 07, 2024 88.92 88.92 86.34 86.90 1,145,753 -1.25(-1.42%)
Feb 06, 2024 88.43 89.53 85.05 88.15 1,597,836 -0.16(-0.18%)
Feb 05, 2024 88.42 89.11 87.64 88.31 980,364 -1.48(-1.65%)
Feb 02, 2024 88.88 90.49 88.31 89.79 1,127,770 +0.51(+0.57%)
Feb 01, 2024 88.17 89.53 87.89 89.29 2,029,210 +1.53(+1.75%)
Jan 31, 2024 89.44 89.44 87.70 87.75 818,493 -1.50(-1.68%)
Jan 30, 2024 88.88 89.48 88.22 89.26 920,924 +0.08(+0.09%)
Jan 29, 2024 88.72 89.35 88.39 89.18 625,803 +0.26(+0.29%)
Jan 26, 2024 88.57 89.06 88.40 88.92 411,613 +0.61(+0.69%)
Jan 25, 2024 88.63 89.00 87.79 88.31 424,736 +0.58(+0.66%)
Jan 24, 2024 88.41 88.72 87.35 87.73 630,161 -0.09(-0.10%)
Jan 23, 2024 88.82 88.82 86.99 87.82 669,787 -0.52(-0.59%)
Jan 22, 2024 88.07 88.67 87.98 88.34 458,500 +0.28(+0.32%)
Jan 19, 2024 88.10 88.42 87.18 88.06 913,417 +0.05(+0.06%)
Jan 18, 2024 87.37 88.49 87.37 88.01 437,041 +1.03(+1.19%)
Jan 17, 2024 87.49 88.28 86.96 86.98 489,318 -1.41(-1.60%)
Jan 16, 2024 89.33 89.65 88.17 88.39 898,048 -1.67(-1.86%)
Jan 12, 2024 89.74 90.21 89.14 90.06 792,789 +0.95(+1.06%)
Jan 11, 2024 88.34 89.23 88.01 89.12 982,475 +0.23(+0.26%)
Jan 10, 2024 88.02 88.90 87.46 88.89 896,836 +0.98(+1.11%)
Jan 09, 2024 87.91 88.14 86.81 87.91 1,021,264 -0.71(-0.80%)
Jan 08, 2024 88.41 88.62 87.74 88.62 655,314 +0.34(+0.38%)
Jan 05, 2024 88.15 89.31 87.67 88.28 1,258,998 -0.07(-0.08%)
Jan 04, 2024 88.76 89.08 88.23 88.35 459,672 -0.38(-0.43%)
Jan 03, 2024 90.00 90.05 88.55 88.73 473,765 -2.18(-2.40%)
Jan 02, 2024 91.08 91.89 90.41 90.91 556,150 -0.84(-0.92%)
Dec 29, 2023 92.14 92.47 91.57 91.75 341,268 -0.48(-0.52%)
Dec 28, 2023 91.66 92.43 91.49 92.23 339,802 +0.36(+0.39%)
Dec 27, 2023 91.47 92.11 91.47 91.87 362,695 +0.31(+0.34%)
Dec 26, 2023 91.70 92.11 91.42 91.56 518,823 +0.15(+0.16%)
Dec 22, 2023 92.06 92.22 91.32 91.42 463,340 -0.56(-0.60%)
Dec 21, 2023 91.43 92.11 91.03 91.97 467,475 +1.30(+1.43%)
Dec 20, 2023 92.06 93.04 90.61 90.67 605,889 -2.09(-2.26%)
Dec 19, 2023 92.47 93.32 91.83 92.77 1,185,990 +0.54(+0.58%)
Dec 18, 2023 91.61 92.61 91.20 92.23 721,058 +0.63(+0.68%)
Dec 15, 2023 92.39 92.62 91.29 91.60 1,834,029 -1.00(-1.08%)
Dec 14, 2023 92.11 93.19 91.67 92.61 1,328,059 +0.59(+0.64%)
Dec 13, 2023 91.43 92.29 90.64 92.02 970,347 +0.48(+0.52%)
Dec 12, 2023 90.99 92.39 90.59 91.54 891,251 +0.63(+0.69%)
Dec 11, 2023 90.62 90.94 89.47 90.92 939,036 +0.36(+0.39%)
Dec 08, 2023 90.83 91.70 90.36 90.56 482,003 -0.27(-0.30%)
Dec 07, 2023 89.93 91.32 89.65 90.83 902,217 +0.67(+0.74%)
Dec 06, 2023 90.33 91.13 89.97 90.16 577,445 +0.20(+0.22%)
Dec 05, 2023 89.72 90.31 89.02 89.97 865,062 +0.03(+0.03%)
Dec 04, 2023 88.50 89.97 88.24 89.94 833,710 +1.05(+1.18%)
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.