Aecom Technology Corporation (ACM) Historical Stock Data
93.17 ↓1.82 (-1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACM is up 0.43% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 95.61 | 96.15 | ↑$0.54 (0.56%) | 95.00 | 96.55 | 872.45K |
| 2025-03-18 | 95.15 | 95.37 | ↑$0.22 (0.23%) | 94.72 | 96.08 | 768.96K |
| 2025-03-17 | 94.74 | 95.59 | ↑$0.85 (0.90%) | 94.21 | 96.63 | 1.13M |
| 2025-03-14 | 94.40 | 95.08 | ↑$0.68 (0.72%) | 93.51 | 95.27 | 1.23M |
| 2025-03-13 | 94.73 | 93.12 | ↓$1.61 (-1.70%) | 92.62 | 95.00 | 561.23K |
| 2025-03-12 | 95.55 | 94.61 | ↓$0.94 (-0.98%) | 94.40 | 95.99 | 732.29K |
| 2025-03-11 | 96.01 | 94.38 | ↓$1.63 (-1.70%) | 94.31 | 97.99 | 1.28M |
| 2025-03-10 | 95.90 | 96.01 | ↑$0.11 (0.11%) | 95.63 | 97.90 | 1.02M |
| 2025-03-07 | 96.11 | 97.05 | ↑$0.94 (0.98%) | 94.89 | 97.93 | 0.97M |
| 2025-03-06 | 94.53 | 96.73 | ↑$2.20 (2.33%) | 93.78 | 97.06 | 1.06M |
| 2025-03-05 | 94.09 | 96.00 | ↑$1.91 (2.03%) | 93.51 | 96.39 | 0.93M |
| 2025-03-04 | 95.60 | 94.08 | ↓$1.52 (-1.59%) | 93.80 | 96.14 | 1.25M |
| 2025-03-03 | 100.90 | 97.17 | ↓$3.73 (-3.70%) | 96.43 | 100.90 | 1.02M |
| 2025-02-28 | 97.65 | 100.05 | ↑$2.40 (2.46%) | 97.27 | 100.27 | 1.91M |
Create an account or log in to view more rows.
$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!!
$ACM the catalyst we need !