Aecom Technology Corp (NY: ACM )

89.00 -0.25 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 89.77 90.01 88.68 89.00 610,987 -0.25(-0.28%)
May 23, 2024 89.67 89.93 88.84 89.25 818,044 +0.01(+0.01%)
May 22, 2024 89.89 90.55 88.58 89.24 723,828 -0.90(-1.00%)
May 21, 2024 89.00 90.14 88.55 90.14 706,008 +0.57(+0.64%)
May 20, 2024 89.63 89.91 89.34 89.57 403,154 -0.05(-0.06%)
May 17, 2024 89.65 90.08 89.28 89.62 594,728 +0.01(+0.01%)
May 16, 2024 90.94 90.94 89.46 89.61 789,311 -1.48(-1.62%)
May 15, 2024 91.97 92.34 91.03 91.09 641,737 -0.35(-0.38%)
May 14, 2024 92.51 92.58 91.10 91.44 668,594 -0.56(-0.61%)
May 13, 2024 93.27 93.33 91.77 92.00 435,100 -1.05(-1.13%)
May 10, 2024 93.51 94.40 93.00 93.05 749,101 +0.35(+0.38%)
May 09, 2024 92.24 93.36 91.80 92.70 775,339 +0.43(+0.47%)
May 08, 2024 93.20 94.37 91.81 92.27 809,985 -0.87(-0.93%)
May 07, 2024 96.07 96.90 91.26 93.14 1,900,387 -3.15(-3.27%)
May 06, 2024 95.66 97.08 95.66 96.29 981,546 +1.57(+1.66%)
May 03, 2024 95.33 95.33 94.19 94.72 654,285 +0.49(+0.52%)
May 02, 2024 93.00 94.25 92.31 94.23 486,322 +1.32(+1.42%)
May 01, 2024 92.37 93.94 92.04 92.91 422,412 +0.55(+0.60%)
Apr 30, 2024 93.47 94.34 92.34 92.36 538,449 -1.62(-1.72%)
Apr 29, 2024 94.46 95.41 93.68 93.98 536,462 -0.07(-0.07%)
Apr 26, 2024 93.58 94.62 93.34 94.05 613,134 +0.46(+0.49%)
Apr 25, 2024 93.63 94.22 92.76 93.59 815,699 -0.42(-0.45%)
Apr 24, 2024 93.86 94.66 93.49 94.01 577,149 +0.13(+0.14%)
Apr 23, 2024 93.25 94.64 92.57 93.88 783,418 +1.45(+1.57%)
Apr 22, 2024 93.94 93.95 92.40 92.43 455,744 -0.70(-0.75%)
Apr 19, 2024 93.03 93.44 92.54 93.13 536,729 +0.11(+0.12%)
Apr 18, 2024 92.71 93.83 92.40 93.02 597,778 +0.71(+0.77%)
Apr 17, 2024 93.92 94.09 91.99 92.31 732,778 -1.39(-1.48%)
Apr 16, 2024 93.36 94.08 92.36 93.70 780,746 +0.23(+0.25%)
Apr 15, 2024 94.66 94.79 92.90 93.47 1,156,768 +0.08(+0.09%)
Apr 12, 2024 94.87 95.21 93.01 93.39 382,704 -1.89(-1.98%)
Apr 11, 2024 94.97 95.70 94.15 95.27 343,760 +0.53(+0.56%)
Apr 10, 2024 94.39 95.86 94.04 94.74 407,625 -1.17(-1.22%)
Apr 09, 2024 97.78 98.11 95.71 95.91 491,784 -1.57(-1.61%)
Apr 08, 2024 97.77 97.94 97.12 97.48 421,051 +0.32(+0.33%)
Apr 05, 2024 96.94 97.57 96.48 97.16 564,339 +0.32(+0.33%)
Apr 04, 2024 98.34 98.42 96.32 96.84 629,439 -0.71(-0.73%)
Apr 03, 2024 96.58 97.73 96.46 97.55 571,037 +0.78(+0.80%)
Apr 02, 2024 96.77 97.14 96.31 96.77 528,461 -0.74(-0.76%)
Apr 01, 2024 97.77 98.46 96.99 97.51 511,038 -0.34(-0.35%)
Mar 28, 2024 97.05 98.49 96.86 97.85 832,844 +0.77(+0.79%)
Mar 27, 2024 97.33 97.52 96.30 97.08 540,396 +0.45(+0.46%)
Mar 26, 2024 95.98 97.12 95.88 96.63 684,893 +1.01(+1.05%)
Mar 25, 2024 97.48 97.74 95.17 95.62 1,443,973 -1.76(-1.80%)
Mar 22, 2024 98.22 98.41 96.99 97.38 696,565 -0.79(-0.80%)
Mar 21, 2024 96.44 98.24 95.90 98.17 1,183,898 +2.78(+2.92%)
Mar 20, 2024 93.41 95.70 93.41 95.38 1,241,585 +1.95(+2.08%)
Mar 19, 2024 91.55 93.55 91.08 93.44 1,000,732 +2.07(+2.26%)
Mar 18, 2024 91.32 92.52 91.07 91.37 911,791 +0.01(+0.01%)
Mar 15, 2024 90.16 91.68 90.16 91.36 2,174,920 +0.73(+0.80%)
Mar 14, 2024 91.59 92.07 89.88 90.63 702,400 -0.59(-0.65%)
Mar 13, 2024 91.39 92.01 90.97 91.22 503,730 -0.45(-0.49%)
Mar 12, 2024 91.05 91.78 90.54 91.67 547,587 +0.54(+0.59%)
Mar 11, 2024 91.08 91.33 89.75 91.13 533,334 -0.38(-0.41%)
Mar 08, 2024 90.79 91.72 90.63 91.51 721,931 +1.12(+1.24%)
Mar 07, 2024 89.53 90.88 89.40 90.39 679,813 +1.17(+1.31%)
Mar 06, 2024 88.91 89.68 88.72 89.23 621,960 +0.87(+0.98%)
Mar 05, 2024 89.25 89.61 88.07 88.36 601,204 -1.24(-1.38%)
Mar 04, 2024 89.33 89.76 88.95 89.60 535,453 +0.43(+0.48%)
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.