Aecom Technology

ACM
🏛️ usa →
130.47
Last Update: 2025-09-30
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
2022-12-30 84.67 85.19 84.01 84.93 0.4M
2022-12-29 84.53 85.54 84.36 85.00 0.3M
2022-12-28 85.60 86.36 84.00 84.16 0.5M
2022-12-27 84.70 85.67 84.53 85.64 0.5M
2022-12-23 84.51 85.09 84.17 84.69 0.5M
2022-12-22 84.12 84.58 83.09 84.53 0.7M
2022-12-21 84.32 85.22 83.89 84.63 0.6M
2022-12-20 82.72 84.43 82.20 83.70 0.9M
2022-12-19 83.04 83.97 82.63 82.88 0.7M
2022-12-16 82.75 83.51 81.92 82.77 1.8M
2022-12-15 84.17 84.42 83.02 83.67 0.6M
2022-12-14 85.31 86.31 84.23 85.02 0.8M
2022-12-13 86.05 86.05 84.52 85.35 0.7M
2022-12-12 84.09 84.66 83.33 84.19 1.3M
2022-12-09 85.50 85.80 83.62 83.71 0.6M
2022-12-08 85.58 86.34 85.18 85.49 0.5M
2022-12-07 85.17 85.57 84.60 84.95 0.4M
2022-12-06 85.03 85.64 84.55 85.24 0.8M
2022-12-05 85.47 85.68 83.68 84.69 0.6M
2022-12-02 84.31 86.94 84.31 85.90 0.8M
2022-12-01 85.07 85.37 84.18 85.01 1.2M
2022-11-30 82.78 85.18 82.58 85.00 0.8M
2022-11-29 82.32 83.65 82.01 82.61 0.4M
2022-11-28 83.41 83.91 82.33 82.49 0.5M
2022-11-25 83.98 84.54 83.73 84.10 0.2M
2022-11-23 83.66 84.83 83.57 83.89 0.8M
2022-11-22 82.13 84.26 82.13 83.69 1.3M
2022-11-21 79.59 81.93 79.29 81.66 0.9M
2022-11-18 80.00 80.39 79.10 79.87 0.8M
2022-11-17 78.24 78.95 77.98 78.67 0.5M
2022-11-16 79.61 79.89 78.46 79.32 0.7M
2022-11-15 79.61 81.08 78.43 79.81 1.0M
2022-11-14 77.18 79.64 76.21 78.21 0.9M
2022-11-11 78.51 78.72 77.02 77.65 0.9M
2022-11-10 77.18 78.60 76.81 78.49 0.9M
2022-11-09 75.62 77.12 74.96 75.25 0.6M
2022-11-08 76.38 77.57 75.96 76.73 0.5M
2022-11-07 76.43 77.12 75.69 76.63 0.7M
2022-11-04 76.00 76.65 74.56 75.87 0.6M
2022-11-03 72.96 75.43 72.48 74.66 0.7M
2022-11-02 75.13 75.89 73.64 73.72 0.6M
2022-11-01 75.55 75.78 75.07 75.73 0.4M
2022-10-31 75.04 75.61 74.55 75.28 0.5M
2022-10-28 74.22 75.82 74.19 75.60 0.4M
2022-10-27 73.50 74.69 73.37 73.86 0.4M
2022-10-26 73.00 73.68 72.38 72.67 0.5M
2022-10-25 71.67 72.84 71.64 72.61 0.7M
2022-10-24 71.86 72.59 71.05 71.90 0.6M
2022-10-21 69.94 71.68 69.46 71.59 0.6M
2022-10-20 72.00 72.69 69.28 69.68 0.6M
2022-10-19 71.47 72.24 71.07 72.19 0.5M
2022-10-18 71.89 72.91 71.57 72.18 0.7M
2022-10-17 69.08 70.52 69.08 70.38 0.7M
2022-10-14 70.94 71.27 68.08 68.45 0.9M
2022-10-13 68.94 70.86 68.26 70.53 1.2M
2022-10-12 72.50 72.50 70.07 70.14 0.8M
2022-10-11 71.60 73.19 71.14 72.48 0.8M
2022-10-10 72.10 73.01 71.59 71.97 0.4M
2022-10-07 72.72 73.03 71.37 72.09 0.4M
2022-10-06 72.45 73.41 72.45 73.14 0.5M
2022-10-05 71.83 73.00 71.65 72.63 0.4M
2022-10-04 71.23 72.86 71.22 72.86 0.5M
2022-10-03 69.45 70.71 68.71 70.24 0.5M
2022-09-30 68.24 70.25 67.90 68.37 0.8M
2022-09-29 68.71 69.04 66.48 68.12 0.7M
2022-09-28 68.09 70.27 67.99 69.70 0.7M
2022-09-27 68.42 68.86 66.84 67.37 0.7M
2022-09-26 67.98 69.00 67.40 67.65 0.8M
2022-09-23 69.63 69.66 67.65 68.40 0.6M
2022-09-22 70.89 71.21 70.32 70.48 0.7M
2022-09-21 72.45 73.52 70.99 71.04 0.6M
2022-09-20 72.31 72.49 71.34 71.73 0.6M
2022-09-19 70.71 72.58 70.61 72.41 0.5M
2022-09-16 70.74 71.42 70.00 71.26 2.3M
2022-09-15 70.58 71.56 70.13 71.47 0.8M
2022-09-14 72.04 72.04 69.96 71.22 0.8M
2022-09-13 73.27 73.66 71.82 71.98 0.8M
2022-09-12 75.53 75.69 74.46 75.13 0.5M
2022-09-09 74.50 75.23 74.20 75.13 0.3M
2022-09-08 73.39 74.13 72.87 74.05 0.7M
2022-09-07 71.90 73.83 71.81 73.81 0.4M
2022-09-06 71.55 72.08 70.72 72.01 0.5M
2022-09-02 72.47 73.62 71.33 71.67 0.5M
2022-09-01 72.80 73.16 70.87 71.73 0.5M
2022-08-31 73.40 73.78 72.76 73.15 0.4M
2022-08-30 75.19 75.19 72.99 73.14 0.5M
2022-08-29 75.13 75.59 74.70 75.15 0.4M
2022-08-26 78.15 78.15 75.69 75.71 0.4M
2022-08-25 76.61 77.80 76.27 77.74 0.4M
2022-08-24 75.84 76.36 75.56 76.24 0.4M
2022-08-23 75.43 76.04 74.82 75.56 0.3M
2022-08-22 75.27 75.60 74.75 74.85 0.4M
2022-08-19 76.88 76.88 76.16 76.49 0.3M
2022-08-18 77.54 78.00 77.14 77.46 0.4M
2022-08-17 76.38 77.46 76.21 77.39 0.4M
2022-08-16 76.71 77.38 76.67 76.99 0.4M
2022-08-15 76.10 77.22 75.86 76.89 0.4M
2022-08-12 75.52 76.58 75.18 76.57 0.7M
2022-08-11 74.93 75.69 74.73 74.95 0.5M
2022-08-10 74.19 75.19 74.16 74.72 1.0M
2022-08-09 72.69 74.78 72.29 72.88 1.5M
2022-08-08 71.57 72.59 70.32 70.98 1.0M
2022-08-05 70.83 72.31 70.76 71.57 0.6M
2022-08-04 71.48 72.04 70.58 71.49 0.7M
2022-08-03 72.00 72.00 71.24 71.52 0.5M
2022-08-02 71.72 72.10 70.79 71.46 0.5M
2022-08-01 71.41 72.67 70.78 71.77 0.6M
2022-07-29 71.92 72.37 71.72 72.00 0.5M
2022-07-28 71.00 72.27 70.32 71.99 0.5M
2022-07-27 69.39 70.52 69.16 69.98 0.5M
2022-07-26 68.62 69.69 68.40 69.27 0.6M
2022-07-25 67.07 68.85 66.61 68.67 0.4M
2022-07-22 68.17 68.77 67.18 67.45 0.8M
2022-07-21 66.50 68.06 66.50 68.05 0.5M
2022-07-20 66.52 67.55 65.94 67.22 0.6M
2022-07-19 64.03 66.51 64.03 66.44 0.4M
2022-07-18 64.32 64.82 63.03 63.22 0.4M
2022-07-15 63.69 64.29 62.60 63.96 0.3M
2022-07-14 62.52 62.98 61.96 62.92 0.3M
2022-07-13 63.12 64.26 62.69 63.80 0.6M
2022-07-12 64.74 65.60 63.78 64.07 0.5M
2022-07-11 64.70 65.31 64.12 65.09 0.4M
2022-07-08 65.55 65.88 64.70 65.11 0.4M
2022-07-07 64.22 65.67 64.10 65.38 0.7M
2022-07-06 63.33 64.17 62.11 63.48 0.8M
2022-07-05 64.22 64.36 62.05 63.76 0.6M
2022-07-01 64.81 65.90 63.66 65.59 0.6M
2022-06-30 63.21 65.58 63.05 65.22 0.6M
2022-06-29 65.45 65.64 63.75 64.16 0.4M
2022-06-28 67.21 67.68 65.20 65.25 0.4M
2022-06-27 67.08 67.39 66.22 66.65 0.5M
2022-06-24 65.01 67.05 65.01 66.89 1.4M
2022-06-23 64.60 64.68 63.51 64.36 1.0M
2022-06-22 62.76 64.90 62.76 64.37 1.1M
2022-06-21 62.76 64.53 62.43 63.89 0.8M
2022-06-17 61.76 63.15 61.30 62.04 1.0M
2022-06-16 63.19 63.19 60.74 61.26 0.9M
2022-06-15 64.71 65.34 63.27 64.46 0.6M
2022-06-14 64.43 65.00 63.24 63.99 0.7M
2022-06-13 65.67 66.17 64.43 64.82 0.7M
2022-06-10 68.10 68.69 67.09 67.60 0.4M
2022-06-09 70.35 70.77 69.39 69.43 0.3M
2022-06-08 72.31 72.31 70.63 70.89 0.4M
2022-06-07 70.50 72.07 70.00 72.06 1.1M
2022-06-06 71.00 71.96 70.73 70.78 0.6M
2022-06-03 70.37 70.52 69.46 70.34 0.5M
2022-06-02 69.96 70.71 69.44 70.69 0.9M
2022-06-01 70.30 70.76 68.68 69.67 0.6M
2022-05-31 70.99 71.02 69.67 69.85 0.8M
2022-05-27 69.90 71.29 69.90 71.28 0.6M
2022-05-26 68.97 69.95 68.82 69.59 0.4M
2022-05-25 68.22 69.21 67.71 68.58 0.4M
2022-05-24 68.69 68.87 67.04 68.14 0.4M
2022-05-23 68.38 69.39 67.96 69.01 0.8M
2022-05-20 68.40 68.80 66.12 67.65 0.6M
2022-05-19 65.77 68.51 65.77 67.89 0.8M
2022-05-18 68.17 70.10 66.20 66.27 0.9M
2022-05-17 67.79 68.78 67.48 68.45 0.7M
2022-05-16 66.58 68.61 66.05 67.38 0.8M
2022-05-13 66.11 67.40 66.11 66.55 0.8M
2022-05-12 64.93 66.10 64.38 65.24 0.8M
2022-05-11 65.29 68.15 65.29 65.58 0.9M
2022-05-10 65.26 66.74 64.16 65.81 1.1M
2022-05-09 69.60 71.26 65.44 65.76 1.1M
2022-05-06 71.06 71.31 69.50 71.17 1.0M
2022-05-05 73.00 73.14 70.81 71.59 0.8M
2022-05-04 71.29 72.94 70.47 72.79 1.2M
2022-05-03 70.32 71.40 69.91 70.80 0.7M
2022-05-02 70.39 71.11 68.72 70.40 0.6M
2022-04-29 71.17 72.37 70.36 70.56 0.5M
2022-04-28 71.89 72.35 70.50 71.75 0.7M
2022-04-27 71.70 72.40 70.92 71.59 0.6M
2022-04-26 72.06 72.70 71.15 71.17 0.7M
2022-04-25 71.95 72.31 70.43 72.24 0.6M
2022-04-22 75.98 76.05 72.52 72.58 1.1M
2022-04-21 78.98 79.19 76.06 76.34 0.4M
2022-04-20 78.79 79.55 77.81 78.05 1.0M
2022-04-19 77.53 78.74 77.41 78.34 0.4M
2022-04-18 75.93 77.63 75.71 77.15 0.5M
2022-04-14 76.15 76.90 75.88 76.28 0.4M
2022-04-13 75.02 75.83 74.37 75.79 1.1M
2022-04-12 75.28 77.03 75.06 75.55 1.2M
2022-04-11 75.32 75.60 74.47 74.64 0.5M
2022-04-08 76.27 76.48 75.27 75.52 0.6M
2022-04-07 73.53 76.59 73.42 76.01 1.6M
2022-04-06 74.50 75.08 73.69 74.37 0.7M
2022-04-05 75.47 76.46 74.89 75.34 0.7M
2022-04-04 77.41 77.77 75.66 75.89 0.7M
2022-04-01 77.79 78.20 77.30 77.60 0.8M
2022-03-31 77.92 78.63 76.77 76.81 0.7M
2022-03-30 79.10 79.76 77.92 78.24 0.4M
2022-03-29 79.79 79.97 78.43 78.87 0.7M
2022-03-28 79.01 79.08 78.11 78.51 0.5M
2022-03-25 78.36 79.57 78.21 79.56 0.5M
2022-03-24 77.20 78.37 76.71 78.34 0.6M
2022-03-23 78.17 78.47 76.76 77.08 0.7M
2022-03-22 79.40 79.75 78.43 78.69 0.6M
2022-03-21 78.38 79.50 77.53 79.36 0.8M
2022-03-18 77.20 78.41 76.38 78.05 1.7M
2022-03-17 76.28 77.50 76.17 77.48 0.7M
2022-03-16 75.66 77.48 74.83 76.91 0.8M
2022-03-15 75.04 75.65 74.27 75.65 0.9M
2022-03-14 77.39 78.48 74.73 75.13 1.4M
2022-03-11 75.00 78.59 75.00 76.96 1.8M
2022-03-10 73.11 74.96 72.88 74.92 0.9M
2022-03-09 73.61 74.56 72.78 74.01 1.0M
2022-03-08 69.66 73.19 69.27 72.56 1.6M
2022-03-07 70.19 70.19 68.46 69.24 0.8M
2022-03-04 70.33 70.50 68.83 70.20 0.7M
2022-03-03 71.57 71.90 70.66 71.46 0.6M
2022-03-02 70.25 71.55 70.18 70.86 0.9M
2022-03-01 72.79 72.91 69.12 69.66 1.3M
2022-02-28 73.28 73.72 71.70 72.66 1.1M
2022-02-25 72.71 74.38 71.61 74.35 0.9M
2022-02-24 68.53 73.27 68.05 72.86 0.9M
2022-02-23 72.43 72.70 70.70 70.80 0.6M
2022-02-22 72.33 73.16 71.35 71.64 0.7M
2022-02-18 72.19 73.71 72.19 72.72 0.7M
2022-02-17 73.06 73.54 72.47 72.52 0.5M
2022-02-16 72.44 74.24 72.44 73.77 0.7M
2022-02-15 72.96 73.44 72.51 73.03 0.7M
2022-02-14 72.12 72.99 71.14 71.69 0.9M
2022-02-11 72.86 73.77 72.06 72.40 1.1M
2022-02-10 73.50 75.10 72.58 72.93 1.3M
2022-02-09 73.82 75.15 73.58 74.64 0.9M
2022-02-08 70.30 73.58 70.30 73.15 1.2M
2022-02-07 69.34 70.25 69.02 69.38 1.0M
2022-02-04 68.41 69.88 68.34 69.24 0.6M
2022-02-03 69.50 70.28 69.04 69.13 0.4M
2022-02-02 69.97 70.33 69.11 70.03 0.4M
2022-02-01 69.51 69.92 68.27 69.85 0.4M
2022-01-31 67.53 69.18 67.29 69.13 0.9M
2022-01-28 66.61 68.28 65.32 68.26 0.6M
2022-01-27 68.26 69.33 66.35 66.74 0.7M
2022-01-26 67.68 69.32 67.04 68.00 0.8M
2022-01-25 69.26 69.26 66.45 67.16 1.1M
2022-01-24 67.65 70.68 66.79 70.38 0.7M
2022-01-21 70.50 71.71 69.04 69.25 0.9M
2022-01-20 71.45 73.11 70.62 70.69 0.5M
2022-01-19 72.63 72.97 71.22 71.22 0.4M
2022-01-18 72.71 73.07 71.17 72.66 0.8M
2022-01-14 73.77 74.37 72.95 73.86 0.5M
2022-01-13 74.75 75.58 74.20 74.52 0.4M
2022-01-12 75.37 75.87 74.42 74.69 0.4M
2022-01-11 74.01 75.19 72.82 75.15 0.5M
2022-01-10 74.20 74.30 72.58 74.22 0.6M
2022-01-07 75.52 75.90 74.44 74.49 0.6M
2022-01-06 75.74 76.57 75.38 75.77 0.5M
2022-01-05 77.91 78.51 75.77 75.80 0.6M
2022-01-04 77.86 78.62 77.36 77.87 0.7M
2022-01-03 77.39 78.21 76.43 77.35 0.4M