Aecom Technology

ACM
🏛️ usa →
130.66
Last Update: 2025-10-01
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
2023-12-29 92.82 93.15 92.25 92.43 0.3M
2023-12-28 92.34 93.11 92.17 92.91 0.3M
2023-12-27 92.15 92.79 92.15 92.55 0.4M
2023-12-26 92.38 92.79 92.10 92.24 0.5M
2023-12-22 92.74 92.90 91.99 92.09 0.5M
2023-12-21 92.10 92.79 91.70 92.65 0.5M
2023-12-20 92.74 93.73 91.28 91.34 0.6M
2023-12-19 93.15 94.01 92.51 93.45 1.2M
2023-12-18 92.29 93.30 91.87 92.91 0.7M
2023-12-15 93.07 93.31 91.96 92.28 1.8M
2023-12-14 92.79 93.88 92.35 93.29 1.3M
2023-12-13 92.10 92.97 91.31 92.70 1.0M
2023-12-12 91.66 93.07 91.26 92.22 0.9M
2023-12-11 91.29 91.61 90.13 91.59 0.9M
2023-12-08 91.50 92.38 91.03 91.23 0.5M
2023-12-07 90.59 91.99 90.31 91.50 0.9M
2023-12-06 91.00 91.80 90.63 90.83 0.6M
2023-12-05 90.38 90.98 89.68 90.63 0.9M
2023-12-04 89.15 90.63 88.89 90.60 0.8M
2023-12-01 88.72 89.97 88.14 89.54 0.9M
2023-11-30 88.01 88.90 87.53 88.86 2.0M
2023-11-29 88.05 88.12 87.51 87.80 0.9M
2023-11-28 88.19 88.61 87.23 87.40 0.7M
2023-11-27 87.33 89.10 87.01 88.62 0.8M
2023-11-24 87.21 88.23 87.21 87.59 0.3M
2023-11-22 87.05 88.29 86.55 87.47 0.7M
2023-11-21 86.81 87.70 86.75 86.87 0.6M
2023-11-20 86.67 87.51 86.29 86.86 0.6M
2023-11-17 87.25 87.97 86.79 86.98 0.7M
2023-11-16 86.76 87.26 85.87 86.99 0.8M
2023-11-15 86.88 88.14 86.40 87.11 1.0M
2023-11-14 84.01 86.66 83.10 86.40 1.5M
2023-11-13 80.37 81.25 79.95 80.47 1.4M
2023-11-10 79.00 80.64 78.55 80.31 1.0M
2023-11-09 78.96 79.32 78.11 78.14 0.6M
2023-11-08 78.50 78.95 77.84 78.27 0.6M
2023-11-07 78.50 78.65 77.78 78.34 0.6M
2023-11-06 78.85 79.79 78.08 78.90 0.5M
2023-11-03 78.99 79.72 78.95 79.01 0.6M
2023-11-02 77.22 78.16 76.95 77.80 0.5M
2023-11-01 76.58 77.04 75.19 76.17 0.6M
2023-10-31 75.65 76.85 75.42 76.55 0.4M
2023-10-30 74.82 75.83 74.52 75.55 0.5M
2023-10-27 76.35 76.47 74.40 74.81 0.6M
2023-10-26 76.59 77.06 75.86 76.28 0.4M
2023-10-25 75.84 76.30 75.39 76.22 0.5M
2023-10-24 76.71 77.51 75.77 76.10 0.5M
2023-10-23 77.78 78.13 76.53 76.70 0.7M
2023-10-20 78.27 78.33 77.25 77.98 0.8M
2023-10-19 79.83 80.46 78.01 78.11 0.8M
2023-10-18 82.92 82.92 79.93 79.96 0.6M
2023-10-17 81.84 83.97 81.59 83.75 0.6M
2023-10-16 80.76 82.48 80.76 82.28 0.6M
2023-10-13 82.74 82.84 79.96 80.75 0.7M
2023-10-12 84.21 84.21 82.04 82.61 0.4M
2023-10-11 82.94 83.87 82.30 83.78 0.4M
2023-10-10 82.67 83.51 82.35 82.87 0.5M
2023-10-09 81.76 82.79 81.68 82.58 0.3M
2023-10-06 80.31 82.32 80.31 82.04 0.4M
2023-10-05 80.92 81.08 80.29 80.70 0.5M
2023-10-04 79.18 80.96 79.01 80.89 0.8M
2023-10-03 80.56 81.15 79.43 79.58 0.5M
2023-10-02 82.73 83.03 80.69 81.06 0.5M
2023-09-29 84.15 84.25 82.71 83.04 0.7M
2023-09-28 83.68 84.77 83.48 83.61 0.5M
2023-09-27 82.22 83.91 82.03 83.56 0.8M
2023-09-26 81.53 82.36 81.53 81.75 0.7M
2023-09-25 81.66 82.43 81.59 81.98 0.8M
2023-09-22 81.80 82.68 81.80 82.01 0.8M
2023-09-21 83.11 83.39 81.78 81.79 0.7M
2023-09-20 83.62 84.91 83.32 83.57 1.0M
2023-09-19 84.75 85.35 83.44 83.61 1.1M
2023-09-18 84.21 85.70 84.01 84.72 0.6M
2023-09-15 83.52 84.48 83.09 83.93 1.7M
2023-09-14 83.25 84.10 83.01 84.00 0.8M
2023-09-13 85.26 85.56 82.33 82.58 1.1M
2023-09-12 85.30 86.30 84.89 85.50 0.6M
2023-09-11 85.10 85.64 84.89 85.28 0.5M
2023-09-08 85.07 85.24 84.50 84.87 0.3M
2023-09-07 85.12 85.55 84.35 84.93 0.6M
2023-09-06 86.75 87.18 85.15 85.48 0.7M
2023-09-05 87.80 87.83 85.95 86.72 0.6M
2023-09-01 88.15 89.37 88.09 88.57 0.5M
2023-08-31 88.40 88.69 87.41 87.75 1.3M
2023-08-30 87.97 88.56 87.65 88.04 0.6M
2023-08-29 87.79 87.93 87.07 87.72 0.4M
2023-08-28 87.19 88.36 87.04 88.12 0.5M
2023-08-25 86.80 87.59 86.34 86.87 0.4M
2023-08-24 87.86 88.43 86.22 86.25 0.4M
2023-08-23 87.76 88.80 87.32 88.20 0.7M
2023-08-22 87.23 87.85 87.00 87.35 0.6M
2023-08-21 87.00 87.32 85.90 86.86 0.7M
2023-08-18 85.66 87.27 85.52 86.89 0.5M
2023-08-17 87.65 88.18 86.10 86.13 0.5M
2023-08-16 87.85 88.67 87.46 87.48 0.5M
2023-08-15 89.42 89.42 87.72 87.88 0.6M
2023-08-14 88.30 89.93 87.97 89.86 0.9M
2023-08-11 87.37 88.97 86.97 88.43 1.1M
2023-08-10 85.59 87.61 85.50 87.38 0.8M
2023-08-09 85.56 86.21 84.36 85.57 0.6M
2023-08-08 84.99 85.64 81.65 85.40 1.1M
2023-08-07 86.85 87.98 86.85 87.05 1.1M
2023-08-04 87.26 87.52 85.32 86.52 0.6M
2023-08-03 86.97 87.73 86.37 86.82 0.7M
2023-08-02 87.11 88.00 86.85 87.35 0.5M
2023-08-01 86.98 87.58 86.50 87.50 0.4M
2023-07-31 87.28 87.77 86.78 87.00 0.4M
2023-07-28 86.37 87.13 86.15 86.99 0.4M
2023-07-27 87.50 87.57 85.08 86.37 0.6M
2023-07-26 88.14 88.88 87.33 87.64 0.6M
2023-07-25 87.36 88.82 87.10 88.32 0.4M
2023-07-24 88.22 88.49 87.15 87.86 0.4M
2023-07-21 89.40 89.40 88.31 88.44 0.5M
2023-07-20 89.15 89.15 88.09 88.94 0.5M
2023-07-19 88.30 88.88 87.47 88.70 0.5M
2023-07-18 87.43 88.65 87.18 88.32 0.5M
2023-07-17 86.79 87.49 86.52 87.32 0.4M
2023-07-14 87.73 87.73 85.86 86.64 0.4M
2023-07-13 86.96 87.83 86.78 87.61 0.5M
2023-07-12 88.16 88.21 86.74 86.90 0.5M
2023-07-11 86.75 87.56 86.40 87.31 0.6M
2023-07-10 85.80 86.89 85.48 86.49 0.8M
2023-07-07 85.14 86.62 85.14 85.81 0.9M
2023-07-06 84.63 85.53 84.36 85.47 0.8M
2023-07-05 84.99 85.54 84.01 85.14 0.7M
2023-07-03 84.26 86.04 84.06 85.72 0.4M
2023-06-30 85.22 85.22 84.36 84.69 0.8M
2023-06-29 82.94 84.79 82.90 84.77 0.7M
2023-06-28 85.70 85.73 82.97 83.13 1.3M
2023-06-27 85.24 86.02 84.98 85.71 1.0M
2023-06-26 85.00 86.18 84.66 85.08 1.0M
2023-06-23 84.84 85.95 84.38 84.99 1.2M
2023-06-22 86.42 86.42 85.34 85.54 0.7M
2023-06-21 85.90 86.83 85.39 86.56 0.8M
2023-06-20 86.00 86.48 85.22 86.42 0.9M
2023-06-16 86.83 87.41 86.04 86.67 2.1M
2023-06-15 86.00 86.71 85.16 86.31 0.9M
2023-06-14 85.51 86.48 85.14 86.20 1.1M
2023-06-13 85.30 85.93 84.76 85.21 1.0M
2023-06-12 83.73 85.45 83.42 84.95 1.2M
2023-06-09 82.96 83.57 82.65 83.57 0.7M
2023-06-08 82.92 83.22 82.22 83.02 0.6M
2023-06-07 83.18 84.11 82.80 83.09 1.4M
2023-06-06 81.99 83.23 81.99 83.06 1.1M
2023-06-05 80.75 82.08 80.25 81.93 1.2M
2023-06-02 78.46 81.04 77.89 81.00 1.1M
2023-06-01 78.02 78.45 76.82 77.55 1.1M
2023-05-31 76.52 78.32 76.52 78.05 6.6M
2023-05-30 77.17 77.85 76.30 76.81 0.8M
2023-05-26 76.97 77.59 76.55 77.06 0.9M
2023-05-25 76.36 76.89 76.00 76.66 1.1M
2023-05-24 78.31 78.31 76.52 76.60 0.8M
2023-05-23 78.99 79.73 78.16 78.31 0.6M
2023-05-22 79.61 80.38 79.13 79.40 0.8M
2023-05-19 80.61 81.04 78.99 79.28 0.6M
2023-05-18 79.61 80.01 78.71 79.81 0.7M
2023-05-17 78.98 80.05 78.65 79.86 0.7M
2023-05-16 79.28 79.37 78.14 78.50 0.8M
2023-05-15 78.22 79.70 77.95 79.45 0.7M
2023-05-12 78.29 78.99 77.89 78.14 0.9M
2023-05-11 79.24 79.60 77.24 77.88 1.1M
2023-05-10 80.73 80.83 79.03 80.02 0.9M
2023-05-09 82.17 82.17 78.60 80.15 1.4M
2023-05-08 84.05 84.25 82.49 82.50 1.1M
2023-05-05 81.40 83.89 81.31 83.70 0.8M
2023-05-04 81.82 82.20 80.87 81.37 0.6M
2023-05-03 83.00 83.45 81.66 81.96 0.8M
2023-05-02 82.75 83.83 81.45 82.81 0.6M
2023-05-01 83.20 84.35 83.20 83.61 0.6M
2023-04-28 82.18 83.25 82.18 83.05 0.5M
2023-04-27 81.07 82.50 80.69 82.31 0.6M
2023-04-26 80.86 81.34 80.18 80.73 0.7M
2023-04-25 82.13 82.43 81.45 81.57 0.4M
2023-04-24 82.50 83.64 82.40 82.90 0.4M
2023-04-21 83.23 83.45 81.93 82.35 0.4M
2023-04-20 82.47 83.47 82.33 83.14 0.5M
2023-04-19 82.56 82.98 81.99 82.62 0.5M
2023-04-18 83.73 83.93 82.42 82.95 0.5M
2023-04-17 82.49 83.47 82.15 83.47 0.4M
2023-04-14 82.35 83.32 82.05 82.72 0.5M
2023-04-13 82.50 82.70 81.36 82.69 0.6M
2023-04-12 82.39 82.92 81.64 82.21 0.7M
2023-04-11 81.59 82.00 81.34 81.77 0.6M
2023-04-10 79.95 81.68 79.89 81.33 0.8M
2023-04-06 79.97 80.29 79.37 80.27 0.7M
2023-04-05 81.41 81.99 79.92 80.04 1.4M
2023-04-04 84.50 84.50 81.27 81.76 0.8M
2023-04-03 84.61 85.18 83.90 84.50 0.6M
2023-03-31 84.18 84.50 83.59 84.32 0.9M
2023-03-30 84.18 84.42 83.22 83.54 0.7M
2023-03-29 83.64 83.64 82.70 83.48 0.6M
2023-03-28 81.65 83.30 81.30 83.02 0.6M
2023-03-27 82.23 82.64 81.43 81.71 0.5M
2023-03-24 79.86 81.35 79.08 81.18 0.8M
2023-03-23 81.69 82.87 80.13 80.84 0.8M
2023-03-22 83.96 84.28 81.74 81.79 0.7M
2023-03-21 83.68 84.39 83.29 83.95 1.2M
2023-03-20 83.12 83.66 82.34 82.56 1.0M
2023-03-17 82.86 82.96 81.34 82.36 1.8M
2023-03-16 82.00 83.76 81.74 83.46 1.3M
2023-03-15 83.43 83.43 81.19 82.79 2.2M
2023-03-14 85.35 86.10 84.27 85.08 1.1M
2023-03-13 82.92 84.82 82.58 83.72 1.2M
2023-03-10 87.30 87.30 83.98 84.26 1.2M
2023-03-09 89.37 89.78 87.60 87.72 0.8M
2023-03-08 90.88 91.11 88.82 89.15 1.0M
2023-03-07 89.78 91.34 89.42 90.78 1.5M
2023-03-06 89.68 89.93 88.92 89.28 1.3M
2023-03-03 88.41 89.98 88.05 89.71 1.0M
2023-03-02 87.79 88.66 87.07 88.31 0.9M
2023-03-01 86.39 88.39 86.37 87.89 1.5M
2023-02-28 86.78 87.57 86.19 86.36 7.5M
2023-02-27 87.50 88.04 86.57 86.77 1.1M
2023-02-24 87.29 88.08 86.55 87.14 1.0M
2023-02-23 88.93 89.48 87.63 88.07 0.9M
2023-02-22 88.98 89.49 88.06 88.15 0.8M
2023-02-21 88.90 89.51 87.88 88.78 1.1M
2023-02-17 90.35 90.38 89.17 89.39 1.1M
2023-02-16 89.57 92.16 89.57 90.41 0.7M
2023-02-15 90.84 90.84 89.61 90.48 0.9M
2023-02-14 89.99 91.30 89.51 91.11 1.2M
2023-02-13 89.99 90.37 89.66 90.25 1.0M
2023-02-10 90.35 90.96 88.82 89.81 1.2M
2023-02-09 91.05 91.96 89.62 90.10 1.1M
2023-02-08 90.20 91.19 89.63 91.08 1.3M
2023-02-07 87.37 91.27 87.12 90.58 3.1M
2023-02-06 87.36 88.42 86.47 88.24 1.9M
2023-02-03 86.65 88.18 86.18 87.64 1.5M
2023-02-02 87.06 87.28 85.87 87.10 0.8M
2023-02-01 86.84 87.44 85.86 87.14 1.0M
2023-01-31 86.10 87.30 85.88 87.27 1.1M
2023-01-30 85.40 86.98 85.40 85.64 0.6M
2023-01-27 86.59 86.91 85.89 85.95 0.6M
2023-01-26 87.54 87.54 86.28 86.75 0.8M
2023-01-25 86.90 87.62 86.40 87.06 0.8M
2023-01-24 85.33 87.65 85.31 87.49 0.5M
2023-01-23 87.13 87.42 85.66 86.11 1.0M
2023-01-20 86.00 86.91 85.18 86.75 0.7M
2023-01-19 84.88 86.00 84.75 85.60 1.1M
2023-01-18 86.82 87.02 85.24 85.75 1.0M
2023-01-17 86.78 88.42 86.31 86.58 1.0M
2023-01-13 87.80 87.89 84.80 86.40 1.3M
2023-01-12 84.84 86.35 84.72 85.87 0.9M
2023-01-11 83.97 84.33 83.12 83.99 0.8M
2023-01-10 81.85 83.65 81.79 83.63 1.0M
2023-01-09 83.61 84.52 81.96 82.07 1.2M
2023-01-06 81.56 83.15 80.83 83.15 0.9M
2023-01-05 83.96 84.50 80.93 81.20 1.1M
2023-01-04 83.73 84.54 83.20 84.09 0.8M
2023-01-03 84.86 85.20 83.33 83.71 1.0M