Aecom Technology Corp (NY: ACM )

87.36 -2.44 (-2.72%)

Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	+1.33(+1.55%)
Jul 02, 2024	85.69	86.11	85.07	85.64	784,620	-0.04(-0.05%)
Jul 01, 2024	88.24	88.40	85.41	85.68	940,735	-2.46(-2.79%)
Jun 28, 2024	88.67	89.51	87.55	88.14	1,025,120	-0.75(-0.84%)
Jun 27, 2024	88.92	89.46	88.17	88.89	1,324,961	+0.30(+0.34%)
Jun 26, 2024	88.77	89.06	88.17	88.59	759,459	-0.67(-0.75%)
Jun 25, 2024	90.87	91.11	88.54	89.26	708,346	-1.84(-2.02%)
Jun 24, 2024	90.25	91.90	90.01	91.10	835,729	+1.32(+1.47%)
Jun 21, 2024	88.69	89.91	87.78	89.78	1,029,437	+0.87(+0.98%)
Jun 20, 2024	88.54	89.52	88.38	88.91	680,347	+0.46(+0.52%)
Jun 18, 2024	88.67	88.94	87.76	88.45	573,106	-0.04(-0.05%)
Jun 17, 2024	86.42	88.88	86.14	88.49	572,935	+1.90(+2.19%)
Jun 14, 2024	86.60	87.17	85.79	86.59	652,834	-0.94(-1.07%)
Jun 13, 2024	87.64	87.95	86.89	87.53	958,052	-0.40(-0.45%)
Jun 12, 2024	86.93	88.35	86.54	87.93	689,891	+1.90(+2.21%)
Jun 11, 2024	85.17	86.08	84.77	86.03	488,356	+0.27(+0.31%)
Jun 10, 2024	85.28	86.53	84.81	85.76	590,481	-0.04(-0.05%)
Jun 07, 2024	85.25	86.00	84.78	85.80	949,710	+0.45(+0.53%)
Jun 06, 2024	85.91	86.30	85.03	85.35	435,793	-0.90(-1.04%)
Jun 05, 2024	85.44	86.31	84.73	86.25	666,596	+1.16(+1.36%)
Jun 04, 2024	85.72	85.88	84.56	85.09	819,660	-0.63(-0.73%)
Jun 03, 2024	87.52	87.87	84.91	85.72	792,982	-1.62(-1.85%)
May 31, 2024	86.04	87.38	84.98	87.34	3,658,125	+1.48(+1.72%)
May 30, 2024	85.47	86.58	84.82	85.86	905,514	+0.37(+0.43%)
May 29, 2024	85.79	85.93	85.18	85.49	825,707	-0.98(-1.13%)
May 28, 2024	89.10	89.42	86.11	86.47	1,089,208	-2.53(-2.84%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Aecom Technology Corp (NY: ACM )

Historical Prices