AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
115.75
+1.29 (1.13%)
Jul 3, 2025, 1:00 PM - Market closed

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025115.00116.01114.58115.75115.751.13%441,530
Jul 2, 2025113.72114.66113.06114.46114.460.44%793,873
Jul 1, 2025112.49114.70112.49113.96113.700.97%659,956
Jun 30, 2025112.62112.95111.02112.86112.600.06%807,045
Jun 27, 2025112.41113.26111.74112.79112.530.52%1,045,542
Jun 26, 2025111.87112.41111.51112.21111.961.04%410,391
Jun 25, 2025112.90113.11110.87111.06110.81-1.16%852,013
Jun 24, 2025112.28112.73111.56112.36112.110.74%852,791
Jun 23, 2025109.84111.56109.52111.54111.291.81%1,031,061
Jun 20, 2025110.43110.43108.09109.56109.31-0.76%4,759,509
Jun 18, 2025112.16112.65110.24110.40110.15-1.60%1,760,803
Jun 17, 2025112.13113.29111.50112.19111.94-0.77%1,246,411
Jun 16, 2025112.91114.22112.51113.06112.800.96%882,621
Jun 13, 2025111.20112.92111.08111.99111.74-0.12%574,961
Jun 12, 2025111.62112.50111.19112.13111.88-0.06%480,957
Jun 11, 2025111.48112.41110.60112.20111.951.05%636,919
Jun 10, 2025111.00111.47109.94111.03110.780.09%678,163
Jun 9, 2025111.77111.91110.73110.93110.68-0.38%565,297
Jun 6, 2025111.78111.99110.95111.35111.100.64%505,886
Jun 5, 2025111.29111.29110.12110.64110.39-0.14%578,872
Jun 4, 2025110.70111.81110.49110.80110.550.10%827,570
Jun 3, 2025109.04111.13108.61110.69110.441.47%837,925
Jun 2, 2025109.59109.93107.68109.09108.84-0.69%940,238
May 30, 2025108.79110.07108.15109.85109.600.97%2,196,955
May 29, 2025108.16108.81107.36108.79108.540.59%879,678
May 28, 2025109.67109.95107.80108.15107.91-1.12%742,914
May 27, 2025108.14109.45107.30109.37109.121.64%689,076
May 23, 2025106.47107.96106.21107.60107.360.21%537,047
May 22, 2025107.02107.83106.08107.37107.13-0.07%630,517
May 21, 2025108.18108.78107.01107.44107.20-1.40%648,012
May 20, 2025108.88109.42108.50108.96108.710.03%808,013
May 19, 2025108.97109.42108.46108.93108.68-0.40%661,841
May 16, 2025108.28109.53107.98109.37109.121.01%713,329
May 15, 2025107.00108.60106.96108.28108.041.13%911,394
May 14, 2025106.61107.36106.06107.07106.830.37%854,684
May 13, 2025106.60107.67106.11106.68106.440.33%749,548
May 12, 2025107.32107.32105.41106.33106.091.61%743,904
May 9, 2025104.50104.83104.01104.65104.410.27%559,752
May 8, 2025102.78104.63102.00104.37104.132.83%855,123
May 7, 2025103.54103.54101.13101.50101.27-1.39%1,255,738
May 6, 2025104.04105.75102.34102.93102.700.73%1,148,145
May 5, 2025101.73102.81101.32102.18101.95-0.17%706,732
May 2, 2025101.90103.01101.00102.35102.122.09%1,324,823
May 1, 202599.61101.2298.76100.25100.021.62%915,808
Apr 30, 202597.2599.1295.8998.6598.430.49%904,532
Apr 29, 202597.3598.6896.5998.1797.950.75%594,633
Apr 28, 202597.4698.3696.4397.4497.220.10%610,347
Apr 25, 202597.5197.8896.5497.3497.12-0.32%548,703
Apr 24, 202595.0297.9195.0297.6597.432.57%575,167
Apr 23, 202595.3497.4694.8095.2094.981.28%724,249