Aecom Technology Corporation (ACM) Historical Stock Data
102.43 ↓2.73 (-2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACM is down -0.63% a day on average. There have been 14 days where Aecom Technology Corporation closed green and 16 days where ACM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 105.06 | 102.43 | ↓$2.63 (-2.50%) | 102.31 | 105.42 | 1.11M |
| 2025-12-04 | 103.27 | 105.16 | ↑$1.89 (1.83%) | 103.05 | 105.42 | 1.32M |
| 2025-12-03 | 102.07 | 103.89 | ↑$1.82 (1.78%) | 101.68 | 103.94 | 0.98M |
| 2025-12-02 | 102.70 | 101.98 | ↓$0.72 (-0.70%) | 101.07 | 103.37 | 1.10M |
| 2025-12-01 | 102.13 | 101.52 | ↓$0.61 (-0.60%) | 101.40 | 103.60 | 1.69M |
| 2025-11-28 | 105.63 | 103.13 | ↓$2.50 (-2.37%) | 102.80 | 106.21 | 1.24M |
| 2025-11-26 | 104.27 | 105.46 | ↑$1.19 (1.14%) | 103.97 | 106.40 | 1.35M |
| 2025-11-25 | 103.54 | 103.88 | ↑$0.34 (0.33%) | 102.54 | 105.14 | 2.02M |
| 2025-11-24 | 103.92 | 103.85 | ↓$0.07 (-0.07%) | 103.75 | 105.72 | 2.40M |
| 2025-11-21 | 105.50 | 103.52 | ↓$1.98 (-1.88%) | 102.82 | 105.85 | 2.48M |
| 2025-11-20 | 114.00 | 106.14 | ↓$7.86 (-6.89%) | 105.37 | 115.27 | 2.92M |
| 2025-11-19 | 124.57 | 113.03 | ↓$11.54 (-9.26%) | 112.28 | 127.00 | 2.95M |
| 2025-11-18 | 129.00 | 127.14 | ↓$1.86 (-1.44%) | 123.59 | 131.57 | 1.56M |
| 2025-11-17 | 133.11 | 131.92 | ↓$1.19 (-0.89%) | 131.58 | 134.36 | 1.65M |
| 2025-11-14 | 131.87 | 133.52 | ↑$1.65 (1.25%) | 131.56 | 134.06 | 1.06M |
| 2025-11-13 | 132.71 | 133.80 | ↑$1.09 (0.82%) | 132.70 | 135.52 | 1M |
| 2025-11-12 | 132.15 | 132.72 | ↑$0.57 (0.43%) | 131.50 | 133.45 | 465.52K |
| 2025-11-11 | 130.45 | 131.73 | ↑$1.28 (0.98%) | 129.71 | 132.01 | 510.76K |
| 2025-11-10 | 132.38 | 130.67 | ↓$1.71 (-1.29%) | 129.79 | 132.42 | 432.62K |
| 2025-11-07 | 128.95 | 130.75 | ↑$1.80 (1.40%) | 127.85 | 130.93 | 435.51K |
| 2025-11-06 | 132.32 | 130.15 | ↓$2.17 (-1.64%) | 129.38 | 133.07 | 532.60K |
| 2025-11-05 | 131.27 | 132.21 | ↑$0.94 (0.72%) | 130.58 | 132.82 | 713.64K |
| 2025-11-04 | 129.74 | 130.81 | ↑$1.07 (0.82%) | 128.30 | 131.59 | 615.43K |
| 2025-11-03 | 133.92 | 131.76 | ↓$2.16 (-1.61%) | 131.70 | 133.92 | 0.95M |
| 2025-10-31 | 133.08 | 134.35 | ↑$1.27 (0.95%) | 132.89 | 135.00 | 660.46K |
| 2025-10-30 | 132.44 | 133.66 | ↑$1.22 (0.92%) | 132.44 | 135.00 | 615.20K |
| 2025-10-29 | 132.31 | 133.48 | ↑$1.17 (0.88%) | 131.65 | 134.70 | 699.63K |
| 2025-10-28 | 132.55 | 132.31 | ↓$0.24 (-0.18%) | 131.05 | 133.19 | 530.27K |
| 2025-10-27 | 134.11 | 132.55 | ↓$1.56 (-1.16%) | 131.86 | 134.52 | 611.64K |
| 2025-10-24 | 133.97 | 132.88 | ↓$1.09 (-0.81%) | 132.80 | 134.39 | 645.45K |
Create an account or log in to view more rows.
$ACM oversold
$ACM gonna take my L with this one
$ACM lock and load
$ACM death cross will complete today
$ACM very nice
$ACM Market is down
No worries
$ACM whats the news????
$ACM buy the dip.
$ACM is being added
$ACM Love this stock.
Light taps