Skip to main content

Aecom Technology Corp (NY: ACM )

108.40 +1.60 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 107.75 108.66 106.70 108.40 730,702 +1.60(+1.50%)
Oct 31, 2024 107.01 107.77 105.94 106.80 769,318 -0.57(-0.53%)
Oct 30, 2024 108.18 109.98 107.30 107.37 608,873 -1.09(-1.00%)
Oct 29, 2024 105.26 108.66 105.01 108.46 1,149,731 +2.53(+2.39%)
Oct 28, 2024 105.17 106.17 104.83 105.93 451,676 +1.44(+1.38%)
Oct 25, 2024 105.47 105.47 103.65 104.49 346,417 -0.40(-0.38%)
Oct 24, 2024 105.13 105.83 104.29 104.89 446,140 -0.48(-0.46%)
Oct 23, 2024 106.14 106.77 104.69 105.37 398,092 -1.01(-0.95%)
Oct 22, 2024 106.73 107.13 105.59 106.38 452,377 -1.11(-1.03%)
Oct 21, 2024 107.48 107.90 106.84 107.49 389,379 -0.40(-0.37%)
Oct 18, 2024 107.84 107.93 106.62 107.89 481,544 +0.34(+0.32%)
Oct 17, 2024 107.64 107.90 106.50 107.55 476,864 +0.29(+0.27%)
Oct 16, 2024 106.46 108.26 106.24 107.26 678,218 +1.05(+0.99%)
Oct 15, 2024 106.27 107.56 105.94 106.21 706,276 -0.15(-0.14%)
Oct 14, 2024 105.86 106.70 105.33 106.36 707,607 +0.54(+0.51%)
Oct 11, 2024 104.20 105.89 103.93 105.82 571,746 +1.68(+1.61%)
Oct 10, 2024 104.58 104.70 103.70 104.14 603,685 -0.90(-0.86%)
Oct 09, 2024 104.66 105.65 104.02 105.04 518,062 +0.39(+0.37%)
Oct 08, 2024 105.49 106.00 103.80 104.65 678,287 -0.55(-0.52%)
Oct 07, 2024 103.29 105.64 103.14 105.20 768,730 +1.46(+1.41%)
Oct 04, 2024 103.84 104.32 102.96 103.74 515,885 +1.17(+1.14%)
Oct 03, 2024 101.44 103.17 100.72 102.57 1,123,542 +0.60(+0.59%)
Oct 02, 2024 101.89 102.54 101.30 101.97 584,827 -0.40(-0.39%)
Oct 01, 2024 102.95 103.05 101.25 102.37 588,956 -0.68(-0.66%)
Sep 30, 2024 102.81 103.16 101.67 103.05 931,489 +0.04(+0.04%)
Sep 27, 2024 103.29 104.41 102.88 103.01 1,191,651 +0.04(+0.04%)
Sep 26, 2024 102.53 103.72 101.80 102.97 1,099,270 +2.13(+2.11%)
Sep 25, 2024 102.43 102.77 100.27 100.84 1,142,228 -1.18(-1.15%)
Sep 24, 2024 102.16 102.87 101.55 102.02 1,022,853 +0.27(+0.27%)
Sep 23, 2024 101.45 102.05 100.80 101.75 713,169 +0.78(+0.77%)
Sep 20, 2024 100.97 101.80 100.25 100.97 1,685,447 -0.05(-0.05%)
Sep 19, 2024 99.79 101.44 99.48 101.02 1,206,651 +2.99(+3.05%)
Sep 18, 2024 97.51 99.39 96.88 98.03 1,146,215 +0.70(+0.72%)
Sep 17, 2024 98.79 99.33 97.02 97.33 760,692 -0.87(-0.88%)
Sep 16, 2024 97.74 98.38 97.12 98.20 466,975 +0.59(+0.60%)
Sep 13, 2024 96.88 98.30 96.58 97.61 572,367 +1.29(+1.34%)
Sep 12, 2024 95.95 97.45 94.68 96.32 713,769 +0.71(+0.74%)
Sep 11, 2024 94.58 96.34 93.10 95.61 656,240 +0.82(+0.86%)
Sep 10, 2024 94.24 94.86 93.51 94.80 576,474 +0.56(+0.59%)
Sep 09, 2024 94.29 95.34 93.68 94.24 609,655 +0.39(+0.41%)
Sep 06, 2024 95.79 96.22 93.66 93.85 702,562 -1.55(-1.62%)
Sep 05, 2024 96.29 96.56 95.11 95.39 496,354 -0.83(-0.86%)
Sep 04, 2024 97.03 98.00 96.05 96.22 783,692 -1.18(-1.21%)
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.