Aecom Technology Corporation (ACM) Historical Stock Data
107.99 ↑0.95 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACM is down -0.14% a day on average. There have been 12 days where Aecom Technology Corporation closed green and 18 days where ACM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 106.47 | 107.99 | ↑$1.52 (1.43%) | 106.47 | 108.85 | 2.46M |
| 2024-12-19 | 108.25 | 107.04 | ↓$1.21 (-1.12%) | 106.76 | 109.03 | 703.36K |
| 2024-12-18 | 111.00 | 106.93 | ↓$4.07 (-3.67%) | 106.80 | 111.10 | 809.42K |
| 2024-12-17 | 110.19 | 110.40 | ↑$0.21 (0.19%) | 109.07 | 111.04 | 851.13K |
| 2024-12-16 | 111.14 | 110.69 | ↓$0.45 (-0.40%) | 110.39 | 112.26 | 0.96M |
| 2024-12-13 | 111.35 | 111.51 | ↑$0.16 (0.14%) | 111.26 | 112.27 | 782.96K |
| 2024-12-12 | 112.73 | 112.03 | ↓$0.70 (-0.62%) | 111.42 | 112.86 | 630.65K |
| 2024-12-11 | 113.75 | 112.77 | ↓$0.98 (-0.86%) | 112.43 | 113.82 | 731.27K |
| 2024-12-10 | 112.52 | 112.47 | ↓$0.05 (-0.04%) | 110.87 | 113.30 | 664.62K |
| 2024-12-09 | 113.75 | 112.51 | ↓$1.24 (-1.09%) | 112.25 | 114.48 | 607.19K |
| 2024-12-06 | 114.73 | 113.75 | ↓$0.98 (-0.85%) | 113.39 | 114.73 | 397.61K |
| 2024-12-05 | 115.15 | 114.22 | ↓$0.93 (-0.81%) | 113.75 | 115.15 | 650.75K |
| 2024-12-04 | 114.51 | 114.93 | ↑$0.42 (0.37%) | 113.97 | 114.99 | 659.86K |
| 2024-12-03 | 115.00 | 114.66 | ↓$0.34 (-0.30%) | 113.80 | 115.44 | 1.02M |
| 2024-12-02 | 116.83 | 115.94 | ↓$0.89 (-0.76%) | 115.21 | 116.83 | 884.21K |
| 2024-11-29 | 117.00 | 116.97 | ↓$0.03 (-0.03%) | 116.31 | 117.67 | 422.32K |
| 2024-11-27 | 117.46 | 116.74 | ↓$0.72 (-0.61%) | 115.47 | 118.56 | 1.27M |
| 2024-11-26 | 116.95 | 116.74 | ↓$0.21 (-0.18%) | 115.82 | 117.63 | 716.22K |
| 2024-11-25 | 117.47 | 116.89 | ↓$0.58 (-0.49%) | 116.25 | 118.12 | 1.40M |
| 2024-11-22 | 113.78 | 116.31 | ↑$2.53 (2.22%) | 113.20 | 116.76 | 1.58M |
| 2024-11-21 | 109.78 | 112.56 | ↑$2.78 (2.53%) | 109.71 | 113.16 | 1.16M |
| 2024-11-20 | 109.84 | 109.47 | ↓$0.37 (-0.34%) | 107.39 | 110.18 | 717.62K |
| 2024-11-19 | 106.77 | 108.83 | ↑$2.06 (1.93%) | 106.77 | 109.56 | 1.23M |
| 2024-11-18 | 107.00 | 109.13 | ↑$2.13 (1.99%) | 107.00 | 109.67 | 1.69M |
| 2024-11-15 | 107.20 | 106.93 | ↓$0.27 (-0.25%) | 105.76 | 107.20 | 1.01M |
| 2024-11-14 | 111.92 | 107.20 | ↓$4.72 (-4.22%) | 106.68 | 112.02 | 1.82M |
| 2024-11-13 | 112.04 | 112.51 | ↑$0.47 (0.42%) | 111.61 | 114.87 | 1.05M |
| 2024-11-12 | 111.85 | 112.16 | ↑$0.31 (0.28%) | 111.18 | 112.37 | 644.71K |
| 2024-11-11 | 110.40 | 111.58 | ↑$1.18 (1.07%) | 110.36 | 112.15 | 866.44K |
| 2024-11-08 | 110.39 | 110.39 | ↑$0.00 (0.00%) | 109.45 | 111.83 | 1.23M |
Create an account or log in to view more rows.
$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!!
$ACM the catalyst we need !
$ACM whats the target for Friday close?
$ACM only getting stronger