Aecom Technology

ACM
🏛️ usa →
129.63
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.75 77.63 76.27 77.35 0.4M
2021-12-30 77.48 78.33 76.83 76.86 0.4M
2021-12-29 76.85 77.43 76.52 77.03 0.6M
2021-12-28 76.34 76.98 76.34 76.73 0.3M
2021-12-27 76.02 76.49 75.50 76.39 0.4M
2021-12-23 75.06 76.71 75.06 75.86 0.6M
2021-12-22 74.29 75.14 73.98 75.04 0.4M
2021-12-21 72.75 74.10 72.40 74.05 0.6M
2021-12-20 72.23 72.60 70.90 72.41 1.1M
2021-12-17 73.13 75.22 72.23 73.40 1.9M
2021-12-16 75.02 76.05 74.06 74.19 1.1M
2021-12-15 73.10 75.04 73.10 74.70 1.6M
2021-12-14 73.17 74.07 72.93 73.28 0.8M
2021-12-13 74.03 74.39 72.78 73.46 1.0M
2021-12-10 73.33 73.64 72.29 73.02 0.8M
2021-12-09 73.57 74.43 72.96 73.00 0.9M
2021-12-08 72.92 74.15 72.75 74.12 0.7M
2021-12-07 73.00 73.64 72.66 72.88 0.6M
2021-12-06 70.59 72.81 70.33 71.78 1.1M
2021-12-03 70.12 70.41 68.58 69.67 0.8M
2021-12-02 68.04 70.49 68.00 70.11 0.7M
2021-12-01 70.67 71.38 67.61 67.64 1.0M
2021-11-30 71.70 72.41 68.91 68.94 1.7M
2021-11-29 72.67 73.74 72.26 72.30 0.9M
2021-11-26 72.43 73.87 71.81 72.12 0.9M
2021-11-24 74.87 75.94 74.72 75.12 0.8M
2021-11-23 73.21 75.00 73.08 74.75 1.4M
2021-11-22 73.48 74.34 73.05 73.35 1.1M
2021-11-19 72.63 73.06 72.28 73.03 1.1M
2021-11-18 72.73 73.06 71.96 72.74 1.0M
2021-11-17 73.11 73.99 72.31 72.46 1.3M
2021-11-16 74.58 74.88 72.64 73.24 1.0M
2021-11-15 73.50 73.86 71.08 72.66 2.0M
2021-11-12 71.14 71.20 69.96 70.77 1.0M
2021-11-11 70.61 71.50 70.43 70.65 0.7M
2021-11-10 71.01 71.52 70.03 70.62 0.7M
2021-11-09 71.45 71.83 70.53 71.32 0.7M
2021-11-08 72.30 72.62 70.36 70.98 1.5M
2021-11-05 69.06 70.56 68.84 69.94 1.1M
2021-11-04 68.40 68.81 67.81 68.25 0.6M
2021-11-03 68.12 68.20 66.88 68.11 0.8M
2021-11-02 69.59 69.59 68.04 68.31 0.8M
2021-11-01 68.66 70.35 68.46 69.37 1.1M
2021-10-29 68.33 69.42 68.17 68.37 0.5M
2021-10-28 67.19 69.69 66.98 68.96 0.9M
2021-10-27 68.62 68.82 66.95 66.96 0.5M
2021-10-26 69.83 69.95 69.05 69.10 0.8M
2021-10-25 67.80 69.46 67.47 69.36 0.8M
2021-10-22 67.58 68.39 67.16 67.75 0.5M
2021-10-21 65.29 67.63 65.20 67.59 1.1M
2021-10-20 64.10 66.25 63.99 65.23 1.9M
2021-10-19 63.32 64.70 63.09 64.38 0.6M
2021-10-18 62.84 63.48 62.77 63.07 0.6M
2021-10-15 63.99 64.18 63.30 63.50 0.6M
2021-10-14 63.65 64.18 63.05 63.27 1.0M
2021-10-13 62.57 62.98 62.30 62.85 0.5M
2021-10-12 62.14 63.17 61.90 62.68 0.6M
2021-10-11 63.85 64.19 62.26 62.27 0.5M
2021-10-08 64.22 65.08 63.91 63.93 0.6M
2021-10-07 64.17 64.91 64.06 64.22 0.8M
2021-10-06 62.87 64.03 62.45 63.82 0.7M
2021-10-05 64.04 64.62 63.12 63.87 1.0M
2021-10-04 66.04 67.33 64.08 64.29 1.4M
2021-10-01 63.50 66.54 63.27 66.14 1.0M
2021-09-30 64.37 64.57 63.09 63.15 0.9M
2021-09-29 65.01 65.29 63.89 63.90 0.5M
2021-09-28 66.25 66.51 64.78 64.96 0.5M
2021-09-27 67.16 67.59 66.63 66.76 0.5M
2021-09-24 66.13 67.17 65.88 67.00 0.8M
2021-09-23 63.49 66.94 63.48 66.50 1.8M
2021-09-22 62.31 63.19 62.31 62.67 0.6M
2021-09-21 63.68 63.77 61.65 61.75 0.9M
2021-09-20 64.03 64.12 61.87 63.10 1.0M
2021-09-17 66.02 66.44 64.80 65.39 2.4M
2021-09-16 66.74 66.74 65.70 65.92 0.8M
2021-09-15 64.46 66.68 64.17 66.55 0.9M
2021-09-14 65.94 65.94 64.20 64.46 0.6M
2021-09-13 65.79 66.44 65.58 65.78 0.5M
2021-09-10 66.27 66.34 65.11 65.31 0.5M
2021-09-09 65.32 66.34 65.11 65.93 0.5M
2021-09-08 66.08 66.18 65.01 65.61 0.6M
2021-09-07 66.50 66.90 66.13 66.16 0.8M
2021-09-03 66.65 67.23 66.42 66.81 0.8M
2021-09-02 66.17 66.80 65.84 66.66 0.7M
2021-09-01 65.60 65.75 65.15 65.51 0.5M
2021-08-31 66.10 66.27 65.31 65.56 0.7M
2021-08-30 67.00 67.00 65.95 66.03 0.6M
2021-08-27 65.63 66.88 65.63 66.82 0.8M
2021-08-26 66.00 66.44 65.57 65.71 0.6M
2021-08-25 64.51 66.36 64.34 66.00 1.0M
2021-08-24 62.82 64.63 62.82 64.37 0.9M
2021-08-23 63.22 63.31 62.55 62.94 0.5M
2021-08-20 62.57 63.00 62.13 62.72 0.5M
2021-08-19 62.70 63.34 61.94 62.68 0.6M
2021-08-18 62.73 63.55 62.42 63.19 0.8M
2021-08-17 63.01 63.24 62.08 62.73 0.5M
2021-08-16 63.42 63.93 62.65 63.30 0.5M
2021-08-13 64.97 65.10 63.49 63.71 0.5M
2021-08-12 64.08 65.32 63.85 64.82 1.4M
2021-08-11 62.76 63.56 62.15 63.22 0.7M
2021-08-10 62.50 64.00 61.41 62.35 1.0M
2021-08-09 62.37 63.75 62.00 63.36 0.9M
2021-08-06 62.62 62.94 62.18 62.65 0.5M
2021-08-05 61.60 62.50 61.38 62.04 0.5M
2021-08-04 62.20 62.35 61.13 61.14 0.6M
2021-08-03 62.41 62.81 61.44 62.78 0.4M
2021-08-02 63.33 64.63 62.06 62.07 0.5M
2021-07-30 63.03 63.67 62.74 62.96 0.6M
2021-07-29 63.65 64.00 62.97 63.51 0.5M
2021-07-28 62.02 63.41 61.23 63.00 0.7M
2021-07-27 61.88 62.28 61.56 61.77 0.5M
2021-07-26 62.74 63.50 62.07 62.28 0.8M
2021-07-23 62.42 62.81 61.98 62.61 0.3M
2021-07-22 62.52 62.52 61.62 61.97 0.4M
2021-07-21 61.75 62.47 61.60 62.07 0.8M
2021-07-20 58.84 61.39 58.69 61.10 0.8M
2021-07-19 59.10 59.42 58.36 58.83 0.8M
2021-07-16 61.14 61.28 60.19 60.25 0.6M
2021-07-15 60.89 61.45 60.32 60.74 0.8M
2021-07-14 62.84 63.37 61.31 61.43 0.6M
2021-07-13 62.77 62.97 62.31 62.50 0.6M
2021-07-12 62.96 63.33 62.52 63.28 0.5M
2021-07-09 62.89 63.68 62.58 63.44 0.6M
2021-07-08 61.58 62.49 61.17 61.97 0.6M
2021-07-07 61.88 62.84 61.88 62.72 0.5M
2021-07-06 62.79 62.79 61.32 62.26 0.7M
2021-07-02 63.30 63.30 62.41 62.67 0.6M
2021-07-01 63.75 64.10 63.39 63.47 0.5M
2021-06-30 63.16 63.61 63.00 63.32 0.8M
2021-06-29 63.98 64.47 63.11 63.54 0.5M
2021-06-28 64.00 64.18 63.09 63.67 0.8M
2021-06-25 64.19 64.75 63.88 63.93 1.5M
2021-06-24 62.37 64.27 61.99 63.81 0.9M
2021-06-23 61.50 62.32 61.36 61.86 0.6M
2021-06-22 61.08 61.73 60.31 61.49 0.8M
2021-06-21 60.40 61.25 60.20 61.11 1.0M
2021-06-18 60.19 60.77 59.87 59.93 1.2M
2021-06-17 62.35 62.58 60.73 61.22 0.6M
2021-06-16 63.17 63.45 62.14 62.36 0.7M
2021-06-15 63.42 63.74 63.12 63.44 0.7M
2021-06-14 64.73 64.97 62.92 63.22 0.9M
2021-06-11 64.26 64.80 64.02 64.63 0.6M
2021-06-10 64.88 65.00 63.44 63.81 0.6M
2021-06-09 65.19 65.41 64.44 64.45 0.8M
2021-06-08 64.46 65.45 64.04 65.28 0.8M
2021-06-07 64.75 64.93 63.79 64.29 0.5M
2021-06-04 63.83 64.76 63.83 64.70 0.7M
2021-06-03 64.24 64.55 63.25 63.79 1.1M
2021-06-02 64.82 65.01 64.12 64.61 1.2M
2021-06-01 65.80 65.89 64.73 64.81 0.8M
2021-05-28 65.68 65.80 64.79 65.01 0.9M
2021-05-27 65.74 65.97 65.21 65.47 0.9M
2021-05-26 64.72 65.16 64.44 64.93 0.6M
2021-05-25 64.97 65.50 64.38 64.54 0.6M
2021-05-24 65.00 65.09 64.44 64.78 0.5M
2021-05-21 64.37 65.25 64.37 64.62 0.6M
2021-05-20 64.10 64.19 63.14 63.87 0.9M
2021-05-19 64.04 64.22 63.26 64.01 1.0M
2021-05-18 66.57 66.75 65.02 65.05 0.7M
2021-05-17 66.50 66.68 65.45 66.54 0.6M
2021-05-14 67.56 67.56 66.79 66.86 0.9M
2021-05-13 66.33 67.60 65.76 67.25 0.6M
2021-05-12 69.18 69.24 66.29 66.32 0.8M
2021-05-11 68.16 68.97 66.92 68.60 1.5M
2021-05-10 69.60 70.04 68.38 68.54 0.8M
2021-05-07 68.51 69.78 67.50 69.11 0.8M
2021-05-06 68.36 68.99 67.50 68.97 0.8M
2021-05-05 67.29 68.51 66.73 68.18 0.6M
2021-05-04 67.02 67.37 66.53 67.06 0.5M
2021-05-03 66.91 67.60 66.77 67.08 0.6M
2021-04-30 66.69 67.76 66.30 66.43 1.7M
2021-04-29 67.50 67.56 66.50 67.30 0.6M
2021-04-28 67.58 67.58 66.70 66.89 0.7M
2021-04-27 67.79 67.90 67.05 67.52 0.7M
2021-04-26 67.98 68.07 67.19 67.60 0.6M
2021-04-23 66.72 67.54 66.46 67.35 0.6M
2021-04-22 67.14 67.33 66.42 66.61 0.4M
2021-04-21 66.06 66.96 65.66 66.80 0.6M
2021-04-20 66.68 67.06 65.23 66.06 0.9M
2021-04-19 67.51 67.77 66.44 66.99 0.8M
2021-04-16 67.78 68.21 66.94 67.05 0.8M
2021-04-15 66.73 67.70 66.38 67.30 1.1M
2021-04-14 66.47 67.16 66.36 66.43 0.7M
2021-04-13 66.31 66.61 65.63 66.32 0.7M
2021-04-12 66.30 66.97 66.26 66.56 0.7M
2021-04-09 65.84 66.48 65.70 66.28 0.7M
2021-04-08 66.05 66.32 65.04 65.78 0.7M
2021-04-07 66.54 66.66 65.57 66.03 1.5M
2021-04-06 65.76 67.31 65.76 66.47 1.2M
2021-04-05 65.28 66.06 65.01 65.95 0.7M
2021-04-01 64.76 65.42 63.92 64.38 1.1M
2021-03-31 66.02 66.40 64.09 64.11 1.5M
2021-03-30 63.61 65.33 63.61 65.29 1.1M
2021-03-29 64.40 65.41 63.17 63.44 1.4M
2021-03-26 63.49 64.71 62.62 64.44 1.2M
2021-03-25 60.75 63.30 60.03 62.89 1.0M
2021-03-24 60.77 62.47 60.77 61.25 1.3M
2021-03-23 61.06 61.97 59.98 60.29 1.1M
2021-03-22 61.95 62.25 61.29 61.71 1.1M
2021-03-19 62.73 63.35 61.12 61.94 2.2M
2021-03-18 61.97 63.87 61.31 61.63 1.3M
2021-03-17 61.48 62.06 60.50 61.89 0.8M
2021-03-16 62.55 62.66 61.27 61.39 0.8M
2021-03-15 62.46 62.89 61.44 62.56 0.9M
2021-03-12 60.66 62.82 60.36 62.70 0.8M
2021-03-11 61.45 62.23 60.73 60.81 1.0M
2021-03-10 59.66 60.99 59.50 60.81 1.0M
2021-03-09 59.48 60.46 58.65 59.40 0.9M
2021-03-08 59.01 59.40 58.04 58.61 0.6M
2021-03-05 57.20 58.26 55.30 58.26 0.8M
2021-03-04 57.30 57.72 55.49 56.58 0.7M
2021-03-03 57.92 58.50 57.07 57.45 0.7M
2021-03-02 58.52 58.71 57.60 57.68 0.8M
2021-03-01 59.29 59.47 58.32 58.62 0.8M
2021-02-26 59.03 59.43 57.50 57.89 1.1M
2021-02-25 60.00 60.59 58.65 59.04 1.2M
2021-02-24 58.03 60.34 58.01 59.88 1.9M
2021-02-23 56.71 58.04 56.25 57.78 1.0M
2021-02-22 57.06 58.44 56.84 57.02 1.0M
2021-02-19 56.15 57.48 55.99 57.16 0.7M
2021-02-18 56.62 56.99 55.12 56.02 0.8M
2021-02-17 58.00 58.06 56.62 56.98 1.2M
2021-02-16 56.60 58.82 56.40 57.70 2.0M
2021-02-12 54.44 56.80 54.07 56.02 1.5M
2021-02-11 53.38 54.85 53.38 54.61 0.9M
2021-02-10 53.95 53.95 52.45 52.94 1.1M
2021-02-09 53.67 55.10 53.05 53.51 1.2M
2021-02-08 54.88 55.22 53.82 55.22 0.8M
2021-02-05 54.57 54.99 53.85 54.37 0.7M
2021-02-04 53.76 54.28 53.48 53.95 0.5M
2021-02-03 54.02 54.12 53.28 53.56 0.7M
2021-02-02 52.98 54.40 52.10 54.14 1.3M
2021-02-01 50.74 52.22 50.13 52.08 1.0M
2021-01-29 50.50 50.97 49.34 50.10 1.2M
2021-01-28 51.05 51.75 50.31 50.96 0.8M
2021-01-27 51.86 51.97 49.81 50.48 1.4M
2021-01-26 53.67 53.72 52.33 53.07 0.6M
2021-01-25 53.70 53.89 52.43 53.66 0.5M
2021-01-22 53.18 53.95 52.62 53.68 0.5M
2021-01-21 54.65 55.00 53.46 53.48 0.6M
2021-01-20 55.30 55.50 54.06 54.71 0.7M
2021-01-19 54.28 55.45 54.05 54.94 0.8M
2021-01-15 53.72 53.92 52.78 53.73 0.6M
2021-01-14 54.22 54.45 53.20 53.96 0.6M
2021-01-13 54.04 54.29 53.54 53.75 0.7M
2021-01-12 54.76 54.97 54.02 54.02 1.2M
2021-01-11 53.53 54.79 53.53 54.46 0.8M
2021-01-08 55.20 55.20 53.53 54.30 1.1M
2021-01-07 55.20 55.73 54.69 54.98 1.2M
2021-01-06 51.44 55.28 50.69 54.82 3.5M
2021-01-05 48.70 50.58 48.70 50.21 0.9M
2021-01-04 49.83 50.60 48.76 48.92 1.1M