Financial News

Aecom Technology Corp (NY: ACM )

66.50 USD -0.36 (-0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 67.56 67.56 66.79 66.86 937,177 -0.39(-0.58%)
May 13, 2021 66.33 67.60 65.76 67.25 589,970 +0.93(+1.40%)
May 12, 2021 69.18 69.24 66.29 66.32 803,269 -2.28(-3.32%)
May 11, 2021 68.16 68.97 66.92 68.60 1,522,583 +0.06(+0.09%)
May 10, 2021 69.60 70.04 68.38 68.54 831,846 -0.57(-0.82%)
May 07, 2021 68.51 69.78 67.50 69.11 788,583 +0.14(+0.20%)
May 06, 2021 68.36 68.99 67.50 68.97 750,381 +0.79(+1.16%)
May 05, 2021 67.73 68.51 66.73 68.18 564,139 +1.12(+1.67%)
May 04, 2021 67.02 67.37 66.53 67.06 541,680 -0.02(-0.03%)
May 03, 2021 66.91 67.60 66.77 67.08 631,805 +0.65(+0.98%)
Apr 30, 2021 66.69 67.76 66.30 66.43 1,683,100 -0.87(-1.29%)
Apr 29, 2021 67.50 67.56 66.50 67.30 605,183 +0.41(+0.61%)
Apr 28, 2021 67.58 67.58 66.69 66.89 695,414 -0.63(-0.93%)
Apr 27, 2021 67.79 67.90 67.05 67.52 679,214 -0.08(-0.12%)
Apr 26, 2021 67.98 68.07 67.19 67.60 635,634 +0.25(+0.37%)
Apr 23, 2021 66.72 67.54 66.46 67.35 608,600 +0.74(+1.11%)
Apr 22, 2021 67.14 67.33 66.42 66.61 446,718 -0.19(-0.28%)
Apr 21, 2021 66.06 66.96 65.66 66.80 574,310 +0.74(+1.12%)
Apr 20, 2021 66.68 67.06 65.23 66.06 909,663 -0.93(-1.39%)
Apr 19, 2021 67.51 67.77 66.44 66.99 795,670 -0.06(-0.09%)
Apr 16, 2021 67.78 68.21 66.94 67.05 769,700 -0.25(-0.37%)
Apr 15, 2021 66.73 67.70 66.38 67.30 1,099,012 +0.87(+1.31%)
Apr 14, 2021 66.47 67.16 66.36 66.43 667,912 +0.11(+0.17%)
Apr 13, 2021 66.31 66.61 65.63 66.32 703,821 -0.24(-0.36%)
Apr 12, 2021 66.30 66.96 66.26 66.56 696,598 +0.28(+0.42%)
Apr 09, 2021 65.84 66.48 65.70 66.28 660,900 +0.50(+0.76%)
Apr 08, 2021 66.05 66.32 65.04 65.78 716,491 -0.25(-0.38%)
Apr 07, 2021 66.54 66.65 65.57 66.03 1,512,120 -0.44(-0.66%)
Apr 06, 2021 65.76 67.31 65.76 66.47 1,205,216 +0.52(+0.79%)
Apr 05, 2021 65.28 66.06 65.01 65.95 735,085 +1.57(+2.44%)
Apr 01, 2021 64.76 65.42 63.92 64.38 1,065,900 +0.27(+0.42%)
Mar 31, 2021 66.02 66.40 64.09 64.11 1,479,136 -1.18(-1.81%)
Mar 30, 2021 63.61 65.33 63.61 65.29 1,106,783 +1.85(+2.92%)
Mar 29, 2021 64.40 65.41 63.17 63.44 1,383,628 -1.00(-1.55%)
Mar 26, 2021 63.49 64.71 62.62 64.44 1,219,800 +1.55(+2.46%)
Mar 25, 2021 60.75 63.29 60.03 62.89 1,010,548 +1.64(+2.68%)
Mar 24, 2021 60.77 62.47 60.77 61.25 1,300,505 +0.96(+1.59%)
Mar 23, 2021 61.06 61.97 59.98 60.29 1,084,868 -1.42(-2.30%)
Mar 22, 2021 61.95 62.25 61.28 61.71 1,082,828 -0.23(-0.37%)
Mar 19, 2021 62.73 63.35 61.12 61.94 2,153,200 +0.31(+0.50%)
Mar 18, 2021 61.97 63.87 61.31 61.63 1,282,785 -0.26(-0.42%)
Mar 17, 2021 61.48 62.06 60.50 61.89 795,759 +0.50(+0.81%)
Mar 16, 2021 62.55 62.66 61.27 61.39 765,102 -1.17(-1.87%)
Mar 15, 2021 62.46 62.89 61.44 62.56 860,625 -0.14(-0.22%)
Mar 12, 2021 60.66 62.82 60.36 62.70 790,900 +1.89(+3.11%)
Mar 11, 2021 61.45 62.23 60.73 60.81 1,012,408 +0.00(+0.00%)
Mar 10, 2021 59.87 60.99 59.50 60.81 1,043,432 +1.41(+2.37%)
Mar 09, 2021 59.48 60.46 58.65 59.40 911,903 +0.79(+1.35%)
Mar 08, 2021 59.01 59.40 58.04 58.61 585,626 +0.35(+0.60%)
Mar 05, 2021 57.20 58.26 55.30 58.26 811,400 +1.68(+2.97%)
Mar 04, 2021 57.15 57.72 55.49 56.58 666,207 -0.87(-1.51%)
Mar 03, 2021 57.92 58.50 57.07 57.45 748,467 -0.23(-0.40%)
Mar 02, 2021 58.52 58.71 57.60 57.68 822,701 -0.94(-1.60%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback