Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Aecom Technology Corp (NY: ACM )

89.78 +0.87 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 88.69 89.91 87.78 89.78 1,029,437 +0.87(+0.98%)
Jun 20, 2024 88.54 89.52 88.38 88.91 680,347 +0.46(+0.52%)
Jun 18, 2024 88.67 88.94 87.76 88.45 573,106 -0.04(-0.05%)
Jun 17, 2024 86.42 88.88 86.14 88.49 572,935 +1.90(+2.19%)
Jun 14, 2024 86.60 87.17 85.79 86.59 652,834 -0.94(-1.07%)
Jun 13, 2024 87.64 87.95 86.89 87.53 958,052 -0.40(-0.45%)
Jun 12, 2024 86.93 88.35 86.54 87.93 689,891 +1.90(+2.21%)
Jun 11, 2024 85.17 86.08 84.77 86.03 488,356 +0.27(+0.31%)
Jun 10, 2024 85.28 86.53 84.81 85.76 590,481 -0.04(-0.05%)
Jun 07, 2024 85.25 86.00 84.78 85.80 949,710 +0.45(+0.53%)
Jun 06, 2024 85.91 86.30 85.03 85.35 435,793 -0.90(-1.04%)
Jun 05, 2024 85.44 86.31 84.73 86.25 666,596 +1.16(+1.36%)
Jun 04, 2024 85.72 85.88 84.56 85.09 819,660 -0.63(-0.73%)
Jun 03, 2024 87.52 87.87 84.91 85.72 792,982 -1.62(-1.85%)
May 31, 2024 86.04 87.38 84.98 87.34 3,658,125 +1.48(+1.72%)
May 30, 2024 85.47 86.58 84.82 85.86 905,514 +0.37(+0.43%)
May 29, 2024 85.79 85.93 85.18 85.49 825,707 -0.98(-1.13%)
May 28, 2024 89.10 89.42 86.11 86.47 1,089,208 -2.53(-2.84%)
May 24, 2024 89.77 90.01 88.68 89.00 610,987 -0.25(-0.28%)
May 23, 2024 89.67 89.93 88.84 89.25 818,044 +0.01(+0.01%)
May 22, 2024 89.89 90.55 88.58 89.24 723,828 -0.90(-1.00%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.