Aecom Technology Corporation (ACM) Historical Stock Data
100.25 ↑1.60 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACM is up 0.58% a day on average. There have been 16 days where Aecom Technology Corporation closed green and 14 days where ACM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 99.61 | 100.25 | ↑$0.64 (0.64%) | 98.76 | 101.22 | 0.92M |
| 2025-04-30 | 97.25 | 98.65 | ↑$1.40 (1.44%) | 95.89 | 99.11 | 0.90M |
| 2025-04-29 | 97.35 | 98.17 | ↑$0.82 (0.84%) | 97.14 | 98.68 | 594.52K |
| 2025-04-28 | 97.46 | 97.44 | ↓$0.02 (-0.02%) | 96.43 | 98.36 | 610.34K |
| 2025-04-25 | 97.51 | 97.34 | ↓$0.17 (-0.17%) | 96.54 | 97.88 | 548.70K |
| 2025-04-24 | 95.02 | 97.65 | ↑$2.63 (2.77%) | 95.02 | 97.91 | 575.17K |
| 2025-04-23 | 95.34 | 95.20 | ↓$0.14 (-0.15%) | 94.80 | 97.46 | 723.96K |
| 2025-04-22 | 93.15 | 94.00 | ↑$0.85 (0.91%) | 92.49 | 94.64 | 0.91M |
| 2025-04-21 | 93.74 | 92.25 | ↓$1.49 (-1.59%) | 91.13 | 93.75 | 856.09K |
| 2025-04-17 | 93.28 | 94.36 | ↑$1.08 (1.16%) | 92.76 | 94.82 | 3.24M |
| 2025-04-16 | 93.79 | 93.23 | ↓$0.56 (-0.60%) | 92.25 | 94.60 | 0.94M |
| 2025-04-15 | 94.06 | 93.96 | ↓$0.10 (-0.11%) | 93.19 | 94.50 | 615.69K |
| 2025-04-14 | 94.74 | 94.31 | ↓$0.43 (-0.45%) | 92.49 | 94.74 | 806.03K |
| 2025-04-11 | 93.17 | 93.71 | ↑$0.54 (0.58%) | 90.46 | 93.91 | 1.17M |
| 2025-04-10 | 92.81 | 93.17 | ↑$0.36 (0.39%) | 91.00 | 94.87 | 1.24M |
| 2025-04-09 | 86.05 | 94.99 | ↑$8.94 (10.39%) | 85.58 | 95.33 | 2.05M |
| 2025-04-08 | 89.95 | 87.19 | ↓$2.76 (-3.07%) | 86.08 | 90.80 | 1.37M |
| 2025-04-07 | 86.79 | 87.34 | ↑$0.55 (0.63%) | 85.00 | 91.70 | 1.72M |
| 2025-04-04 | 89.77 | 89.25 | ↓$0.52 (-0.58%) | 87.30 | 90.85 | 1.66M |
| 2025-04-03 | 92.35 | 92.73 | ↑$0.38 (0.41%) | 92.00 | 94.25 | 2.01M |
| 2025-04-02 | 92.62 | 95.84 | ↑$3.22 (3.48%) | 92.62 | 95.96 | 0.99M |
| 2025-04-01 | 92.59 | 94.12 | ↑$1.53 (1.65%) | 91.65 | 94.26 | 858.66K |
| 2025-03-31 | 91.60 | 92.73 | ↑$1.13 (1.23%) | 90.31 | 93.31 | 0.98M |
| 2025-03-28 | 94.30 | 92.54 | ↓$1.76 (-1.87%) | 92.07 | 94.56 | 705.37K |
| 2025-03-27 | 94.61 | 94.57 | ↓$0.04 (-0.04%) | 93.92 | 95.56 | 717.96K |
| 2025-03-26 | 95.01 | 94.60 | ↓$0.41 (-0.43%) | 94.20 | 95.67 | 613.63K |
| 2025-03-25 | 96.07 | 94.76 | ↓$1.31 (-1.36%) | 93.97 | 96.74 | 1.16M |
| 2025-03-24 | 94.11 | 95.82 | ↑$1.71 (1.82%) | 94.11 | 95.99 | 1.27M |
| 2025-03-21 | 94.00 | 94.10 | ↑$0.10 (0.11%) | 93.03 | 94.51 | 2.55M |
| 2025-03-20 | 95.58 | 94.99 | ↓$0.59 (-0.62%) | 94.79 | 95.89 | 678.23K |
Create an account or log in to view more rows.
$ACM whats the news????
$ACM buy the dip.
$ACM is being added
$ACM Love this stock.
Light taps
$ACM had to buy calls
$ACM Another boring day I believe
$ACM Let’s goooo
$ACM more calls coming in
$ACM dont be a POS today
$ACM C'mon
do a spike!!