Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aecom Technology Corp (NY: ACM )

89.24 -0.90 (-1.00%)
Official Closing Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 89.00 90.14 88.55 90.14 706,008 +0.57(+0.64%)
May 20, 2024 89.63 89.91 89.34 89.57 403,154 -0.05(-0.06%)
May 17, 2024 89.65 90.08 89.28 89.62 594,728 +0.01(+0.01%)
May 16, 2024 90.94 90.94 89.46 89.61 789,311 -1.48(-1.62%)
May 15, 2024 91.97 92.34 91.03 91.09 641,737 -0.35(-0.38%)
May 14, 2024 92.51 92.58 91.10 91.44 668,594 -0.56(-0.61%)
May 13, 2024 93.27 93.33 91.77 92.00 435,100 -1.05(-1.13%)
May 10, 2024 93.51 94.40 93.00 93.05 749,101 +0.35(+0.38%)
May 09, 2024 92.24 93.36 91.80 92.70 775,339 +0.43(+0.47%)
May 08, 2024 93.20 94.37 91.81 92.27 809,985 -0.87(-0.93%)
May 07, 2024 96.07 96.90 91.26 93.14 1,900,387 -3.15(-3.27%)
May 06, 2024 95.66 97.08 95.66 96.29 981,546 +1.57(+1.66%)
May 03, 2024 95.33 95.33 94.19 94.72 654,285 +0.49(+0.52%)
May 02, 2024 93.00 94.25 92.31 94.23 486,322 +1.32(+1.42%)
May 01, 2024 92.37 93.94 92.04 92.91 422,412 +0.55(+0.60%)
Apr 30, 2024 93.47 94.34 92.34 92.36 538,449 -1.62(-1.72%)
Apr 29, 2024 94.46 95.41 93.68 93.98 536,462 -0.07(-0.07%)
Apr 26, 2024 93.58 94.62 93.34 94.05 613,134 +0.46(+0.49%)
Apr 25, 2024 93.63 94.22 92.76 93.59 815,699 -0.42(-0.45%)
Apr 24, 2024 93.86 94.66 93.49 94.01 577,149 +0.13(+0.14%)
Apr 23, 2024 93.25 94.64 92.57 93.88 783,418 +1.45(+1.57%)
Apr 22, 2024 93.94 93.95 92.40 92.43 455,744 -0.70(-0.75%)
Apr 19, 2024 93.03 93.44 92.54 93.13 536,729 +0.11(+0.12%)
Apr 18, 2024 92.71 93.83 92.40 93.02 597,778 +0.71(+0.77%)
Apr 17, 2024 93.92 94.09 91.99 92.31 732,778 -1.39(-1.48%)
Apr 16, 2024 93.36 94.08 92.36 93.70 780,746 +0.23(+0.25%)
Apr 15, 2024 94.66 94.79 92.90 93.47 1,156,768 +0.08(+0.09%)
Apr 12, 2024 94.87 95.21 93.01 93.39 382,704 -1.89(-1.98%)
Apr 11, 2024 94.97 95.70 94.15 95.27 343,760 +0.53(+0.56%)
Apr 10, 2024 94.39 95.86 94.04 94.74 407,625 -1.17(-1.22%)
Apr 09, 2024 97.78 98.11 95.71 95.91 491,784 -1.57(-1.61%)
Apr 08, 2024 97.77 97.94 97.12 97.48 421,051 +0.32(+0.33%)
Apr 05, 2024 96.94 97.57 96.48 97.16 564,339 +0.32(+0.33%)
Apr 04, 2024 98.34 98.42 96.32 96.84 629,439 -0.71(-0.73%)
Apr 03, 2024 96.58 97.73 96.46 97.55 571,037 +0.78(+0.80%)
Apr 02, 2024 96.77 97.14 96.31 96.77 528,461 -0.74(-0.76%)
Apr 01, 2024 97.77 98.46 96.99 97.51 511,038 -0.34(-0.35%)
Mar 28, 2024 97.05 98.49 96.86 97.85 832,844 +0.77(+0.79%)
Mar 27, 2024 97.33 97.52 96.30 97.08 540,396 +0.45(+0.46%)
Mar 26, 2024 95.98 97.12 95.88 96.63 684,893 +1.01(+1.05%)
Mar 25, 2024 97.48 97.74 95.17 95.62 1,443,973 -1.76(-1.80%)
Mar 22, 2024 98.22 98.41 96.99 97.38 696,565 -0.79(-0.80%)
Mar 21, 2024 96.44 98.24 95.90 98.17 1,183,898 +2.78(+2.92%)
Mar 20, 2024 93.41 95.70 93.41 95.38 1,241,585 +1.95(+2.08%)
Mar 19, 2024 91.55 93.55 91.08 93.44 1,000,732 +2.07(+2.26%)
Mar 18, 2024 91.32 92.52 91.07 91.37 911,791 +0.01(+0.01%)
Mar 15, 2024 90.16 91.68 90.16 91.36 2,174,920 +0.73(+0.80%)
Mar 14, 2024 91.59 92.07 89.88 90.63 702,400 -0.59(-0.65%)
Mar 13, 2024 91.39 92.01 90.97 91.22 503,730 -0.45(-0.49%)
Mar 12, 2024 91.05 91.78 90.54 91.67 547,587 +0.54(+0.59%)
Mar 11, 2024 91.08 91.33 89.75 91.13 533,334 -0.38(-0.41%)
Mar 08, 2024 90.79 91.72 90.63 91.51 721,931 +1.12(+1.24%)
Mar 07, 2024 89.53 90.88 89.40 90.39 679,813 +1.17(+1.31%)
Mar 06, 2024 88.91 89.68 88.72 89.23 621,960 +0.87(+0.98%)
Mar 05, 2024 89.25 89.61 88.07 88.36 601,204 -1.24(-1.38%)
Mar 04, 2024 89.33 89.76 88.95 89.60 535,453 +0.43(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.