Aecom Technology Corporation (ACM) Historical Stock Data
93.10 ↑0.57 (0.62%)
As of April 18, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, ACM is up 0.04% a day on average. There have been 18 days where Aecom Technology Corporation closed green and 12 days where ACM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 94.14 | 92.53 | ↓$1.61 (-1.71%) | 92.21 | 94.31 | 731.04K |
| 2024-04-16 | 93.58 | 93.92 | ↑$0.34 (0.36%) | 92.58 | 94.30 | 778.89K |
| 2024-04-15 | 94.89 | 93.69 | ↓$1.20 (-1.26%) | 93.12 | 95.01 | 1.15M |
| 2024-04-12 | 95.10 | 93.61 | ↓$1.49 (-1.57%) | 93.23 | 95.44 | 381.37K |
| 2024-04-11 | 95.20 | 95.50 | ↑$0.30 (0.32%) | 94.38 | 95.93 | 342.94K |
| 2024-04-10 | 94.61 | 94.97 | ↑$0.36 (0.38%) | 94.26 | 96.09 | 406.66K |
| 2024-04-09 | 98.01 | 96.14 | ↓$1.87 (-1.91%) | 95.94 | 98.34 | 490.62K |
| 2024-04-08 | 98.00 | 97.71 | ↓$0.29 (-0.30%) | 97.35 | 98.17 | 420.05K |
| 2024-04-05 | 97.17 | 97.39 | ↑$0.22 (0.23%) | 96.71 | 97.80 | 563K |
| 2024-04-04 | 98.57 | 97.07 | ↓$1.50 (-1.52%) | 96.55 | 98.65 | 627.95K |
| 2024-04-03 | 96.81 | 97.78 | ↑$0.97 (1.00%) | 96.69 | 97.96 | 569.68K |
| 2024-04-02 | 97.00 | 97.00 | ↑$0.00 (0.00%) | 96.54 | 97.37 | 527.21K |
| 2024-04-01 | 98.00 | 97.74 | ↓$0.26 (-0.27%) | 97.22 | 98.69 | 509.83K |
| 2024-03-28 | 97.28 | 98.08 | ↑$0.80 (0.82%) | 97.09 | 98.72 | 830.87K |
| 2024-03-27 | 97.56 | 97.31 | ↓$0.25 (-0.26%) | 96.53 | 97.75 | 539.11K |
| 2024-03-26 | 96.21 | 96.86 | ↑$0.65 (0.68%) | 96.11 | 97.36 | 683.27K |
| 2024-03-25 | 97.71 | 95.85 | ↓$1.86 (-1.90%) | 95.40 | 97.97 | 1.44M |
| 2024-03-22 | 98.45 | 97.61 | ↓$0.84 (-0.85%) | 97.23 | 98.64 | 694.91K |
| 2024-03-21 | 96.67 | 98.40 | ↑$1.73 (1.79%) | 96.13 | 98.47 | 1.18M |
| 2024-03-20 | 93.63 | 95.61 | ↑$1.98 (2.11%) | 93.63 | 95.93 | 1.24M |
| 2024-03-19 | 91.77 | 93.66 | ↑$1.89 (2.06%) | 91.30 | 93.78 | 1M |
| 2024-03-18 | 91.54 | 91.59 | ↑$0.05 (0.05%) | 91.29 | 92.74 | 0.91M |
| 2024-03-15 | 90.37 | 91.58 | ↑$1.21 (1.34%) | 90.37 | 91.90 | 2.17M |
| 2024-03-14 | 91.81 | 90.85 | ↓$0.96 (-1.05%) | 90.09 | 92.29 | 700.73K |
| 2024-03-13 | 91.61 | 91.44 | ↓$0.17 (-0.19%) | 91.19 | 92.23 | 502.56K |
| 2024-03-12 | 91.27 | 91.89 | ↑$0.62 (0.68%) | 90.76 | 92.00 | 546.29K |
| 2024-03-11 | 91.30 | 91.35 | ↑$0.05 (0.05%) | 89.96 | 91.55 | 532.07K |
| 2024-03-08 | 91.01 | 91.73 | ↑$0.72 (0.79%) | 90.84 | 91.94 | 720.22K |
| 2024-03-07 | 89.74 | 90.61 | ↑$0.87 (0.97%) | 89.62 | 91.10 | 678.23K |
| 2024-03-06 | 89.12 | 89.44 | ↑$0.32 (0.36%) | 88.93 | 89.89 | 511.08K |
Create an account or log in to view more rows.
$ACM i like the stock
$ACM I hope I never have to work for anyone again after this
$ACM hold
$ACM HODL!!!
$ACM Who else bought the dip on Friday?
$ACM where’s the WSB guys at? Still sleeping?
$ACM fuck all u greedy bulls
$ACM soon
$ACM what’s next bulls
$ACM buy bitches