Aecom Technology Corp (NY: ACM )

89.38 +0.55 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 88.90 89.65 88.63 89.38 551,731 +0.55(+0.62%)
Feb 29, 2024 89.42 90.04 88.45 88.83 1,423,491 -0.38(-0.43%)
Feb 28, 2024 89.33 89.96 89.00 89.21 529,880 -0.19(-0.21%)
Feb 27, 2024 89.90 90.36 89.09 89.40 479,176 -0.07(-0.08%)
Feb 26, 2024 89.26 90.23 89.06 89.47 366,192 -0.06(-0.07%)
Feb 23, 2024 89.25 89.71 88.31 89.53 544,782 +0.30(+0.34%)
Feb 22, 2024 88.79 89.82 88.38 89.23 409,464 +1.12(+1.27%)
Feb 21, 2024 87.98 88.43 87.46 88.11 549,845 +0.26(+0.30%)
Feb 20, 2024 88.45 88.54 87.08 87.85 740,705 -1.34(-1.50%)
Feb 16, 2024 90.49 90.87 89.14 89.19 574,437 -1.51(-1.66%)
Feb 15, 2024 90.36 91.00 90.13 90.70 514,304 +0.86(+0.96%)
Feb 14, 2024 89.53 89.85 88.90 89.84 472,717 +1.03(+1.16%)
Feb 13, 2024 88.84 90.44 88.38 88.81 728,613 -1.36(-1.51%)
Feb 12, 2024 89.57 90.25 89.41 90.17 636,845 +0.63(+0.70%)
Feb 09, 2024 88.52 89.55 88.52 89.54 600,266 +1.05(+1.19%)
Feb 08, 2024 87.34 88.86 87.14 88.49 929,649 +1.16(+1.33%)
Feb 07, 2024 89.36 89.36 86.77 87.33 1,140,096 -1.26(-1.42%)
Feb 06, 2024 88.87 89.97 85.47 88.59 1,589,947 -0.16(-0.18%)
Feb 05, 2024 88.86 89.55 88.07 88.75 975,524 -1.49(-1.65%)
Feb 02, 2024 89.32 90.94 88.75 90.24 1,122,202 +0.51(+0.57%)
Feb 01, 2024 88.61 89.97 88.33 89.73 2,019,192 +1.54(+1.75%)
Jan 31, 2024 89.88 89.88 88.14 88.19 814,452 -1.51(-1.68%)
Jan 30, 2024 89.32 89.92 88.66 89.70 916,378 +0.08(+0.09%)
Jan 29, 2024 89.16 89.80 88.83 89.62 622,714 +0.26(+0.29%)
Jan 26, 2024 89.01 89.50 88.83 89.36 409,581 +0.61(+0.69%)
Jan 25, 2024 89.07 89.44 88.23 88.75 422,639 +0.58(+0.66%)
Jan 24, 2024 88.85 89.16 87.78 88.17 627,050 -0.09(-0.10%)
Jan 23, 2024 89.26 89.26 87.42 88.26 666,480 -0.52(-0.59%)
Jan 22, 2024 88.51 89.11 88.42 88.78 456,237 +0.28(+0.32%)
Jan 19, 2024 88.54 88.86 87.61 88.50 908,908 +0.05(+0.06%)
Jan 18, 2024 87.80 88.93 87.80 88.45 434,884 +1.04(+1.19%)
Jan 17, 2024 87.92 88.72 87.39 87.41 486,903 -1.42(-1.60%)
Jan 16, 2024 89.77 90.09 88.61 88.83 893,614 -1.68(-1.86%)
Jan 12, 2024 90.19 90.66 89.58 90.51 788,875 +0.95(+1.06%)
Jan 11, 2024 88.78 89.67 88.45 89.56 977,625 +0.23(+0.26%)
Jan 10, 2024 88.46 89.34 87.89 89.33 892,408 +0.98(+1.11%)
Jan 09, 2024 88.35 88.58 87.24 88.35 1,016,222 -0.71(-0.80%)
Jan 08, 2024 88.85 89.06 88.18 89.06 652,079 +0.34(+0.38%)
Jan 05, 2024 88.59 89.75 88.11 88.72 1,252,782 -0.07(-0.08%)
Jan 04, 2024 89.20 89.53 88.67 88.79 457,403 -0.38(-0.43%)
Jan 03, 2024 90.45 90.50 88.99 89.17 471,426 -2.19(-2.40%)
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.