Aecom Technology Corp (NY: ACM )

86.97 +1.55 (+1.81%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.