Skip to main content
AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
112.20
+1.17 (1.05%)
Jun 11, 2025, 4:00 PM - Market closed

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2025111.48112.41110.60112.20112.201.05%636,919
Jun 10, 2025111.00111.47109.94111.03111.030.09%678,163
Jun 9, 2025111.77111.91110.73110.93110.93-0.38%565,297
Jun 6, 2025111.78111.99110.95111.35111.350.64%505,886
Jun 5, 2025111.29111.29110.12110.64110.64-0.14%578,872
Jun 4, 2025110.70111.81110.49110.80110.800.10%827,570
Jun 3, 2025109.04111.13108.61110.69110.691.47%837,925
Jun 2, 2025109.59109.93107.68109.09109.09-0.69%940,238
May 30, 2025108.79110.07108.15109.85109.850.97%2,196,955
May 29, 2025108.16108.81107.36108.79108.790.59%879,678
May 28, 2025109.67109.95107.80108.15108.15-1.12%742,914
May 27, 2025108.14109.45107.30109.37109.371.64%689,076
May 23, 2025106.47107.96106.21107.60107.600.21%537,047
May 22, 2025107.02107.83106.08107.37107.37-0.07%630,517
May 21, 2025108.18108.78107.01107.44107.44-1.40%648,012
May 20, 2025108.88109.42108.50108.96108.960.03%808,013
May 19, 2025108.97109.42108.46108.93108.93-0.40%661,841
May 16, 2025108.28109.53107.98109.37109.371.01%713,329
May 15, 2025107.00108.60106.96108.28108.281.13%911,394
May 14, 2025106.61107.36106.06107.07107.070.37%854,684
May 13, 2025106.60107.67106.11106.68106.680.33%749,548
May 12, 2025107.32107.32105.41106.33106.331.61%743,904
May 9, 2025104.50104.83104.01104.65104.650.27%559,752
May 8, 2025102.78104.63102.00104.37104.372.83%855,123
May 7, 2025103.54103.54101.13101.50101.50-1.39%1,255,738
May 6, 2025104.04105.75102.34102.93102.930.73%1,148,145
May 5, 2025101.73102.81101.32102.18102.18-0.17%706,732
May 2, 2025101.90103.01101.00102.35102.352.09%1,324,823
May 1, 202599.61101.2298.76100.25100.251.62%915,808
Apr 30, 202597.2599.1295.8998.6598.650.49%904,532
Apr 29, 202597.3598.6896.5998.1798.170.75%594,633
Apr 28, 202597.4698.3696.4397.4497.440.10%610,347
Apr 25, 202597.5197.8896.5497.3497.34-0.32%548,703
Apr 24, 202595.0297.9195.0297.6597.652.57%575,167
Apr 23, 202595.3497.4694.8095.2095.201.28%724,249
Apr 22, 202593.1594.6492.4994.0094.001.90%911,405
Apr 21, 202593.7493.7591.1392.2592.25-2.24%856,180
Apr 17, 202593.2894.8292.7694.3694.361.21%3,243,997
Apr 16, 202593.7994.6092.2593.2393.23-0.78%942,774
Apr 15, 202594.0694.5093.1993.9693.96-0.37%615,694
Apr 14, 202594.7494.7492.4994.3194.310.64%806,030
Apr 11, 202593.1793.9190.4693.7193.710.58%1,169,719
Apr 10, 202592.8194.8791.0093.1793.17-1.92%1,237,267
Apr 9, 202586.0595.3385.5894.9994.998.95%2,047,134
Apr 8, 202589.9590.8086.0887.1987.19-0.17%1,373,094
Apr 7, 202586.7991.7085.0087.3487.34-2.14%1,715,423
Apr 4, 202589.7790.8587.3089.2589.25-3.75%1,656,552
Apr 3, 202592.3594.2592.0092.7392.73-3.24%2,013,576
Apr 2, 202592.6295.9692.6295.8495.841.83%992,024
Apr 1, 202592.5994.2691.6594.1293.871.50%858,663