AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
103.19
+2.13 (2.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 102.75 | 103.95 | 102.02 | 103.19 | 103.19 | 2.11% | 1,088,730 |
| Sep 25, 2024 | 102.65 | 102.99 | 100.48 | 101.06 | 101.06 | -1.15% | 1,139,779 |
| Sep 24, 2024 | 102.38 | 103.09 | 101.77 | 102.24 | 102.24 | 0.26% | 1,020,660 |
| Sep 23, 2024 | 101.67 | 102.27 | 101.02 | 101.97 | 101.97 | 0.77% | 711,640 |
| Sep 20, 2024 | 101.19 | 102.02 | 100.46 | 101.19 | 101.19 | -0.05% | 1,681,833 |
| Sep 19, 2024 | 100.00 | 101.66 | 99.70 | 101.24 | 101.24 | 3.05% | 1,204,064 |
| Sep 18, 2024 | 97.72 | 99.60 | 97.09 | 98.24 | 98.24 | 0.72% | 1,143,757 |
| Sep 17, 2024 | 99.00 | 99.54 | 97.23 | 97.54 | 97.54 | -0.88% | 759,061 |
| Sep 16, 2024 | 97.95 | 98.59 | 97.33 | 98.41 | 98.41 | 0.60% | 465,974 |
| Sep 13, 2024 | 97.09 | 98.51 | 96.79 | 97.82 | 97.82 | 1.34% | 571,119 |
| Sep 12, 2024 | 96.16 | 97.66 | 94.89 | 96.53 | 96.53 | 0.74% | 712,239 |
| Sep 11, 2024 | 94.78 | 96.55 | 93.30 | 95.82 | 95.82 | 0.86% | 654,835 |
| Sep 10, 2024 | 94.44 | 95.06 | 93.71 | 95.00 | 95.00 | 0.59% | 575,238 |
| Sep 9, 2024 | 94.49 | 95.54 | 93.89 | 94.44 | 94.44 | 0.41% | 608,348 |
| Sep 6, 2024 | 96.00 | 96.43 | 93.86 | 94.05 | 94.05 | -1.62% | 701,056 |
| Sep 5, 2024 | 96.50 | 96.77 | 95.31 | 95.60 | 95.60 | -0.86% | 495,290 |
| Sep 4, 2024 | 97.24 | 98.21 | 96.26 | 96.43 | 96.43 | -1.21% | 782,012 |
| Sep 3, 2024 | 99.14 | 99.66 | 97.25 | 97.61 | 97.61 | -2.53% | 954,825 |
| Aug 30, 2024 | 100.11 | 101.28 | 99.15 | 100.14 | 100.14 | 0.61% | 1,301,479 |
| Aug 29, 2024 | 99.95 | 101.31 | 99.02 | 99.53 | 99.53 | -0.34% | 939,362 |
| Aug 28, 2024 | 101.64 | 102.26 | 99.79 | 99.87 | 99.87 | -1.76% | 1,101,652 |
| Aug 27, 2024 | 99.36 | 102.11 | 99.15 | 101.66 | 101.66 | 2.09% | 1,042,345 |
| Aug 26, 2024 | 98.36 | 99.74 | 98.20 | 99.58 | 99.58 | 1.45% | 748,063 |
| Aug 23, 2024 | 97.11 | 98.69 | 96.55 | 98.16 | 98.16 | 1.79% | 342,169 |
| Aug 22, 2024 | 97.19 | 97.48 | 96.23 | 96.43 | 96.43 | -0.80% | 395,036 |
| Aug 21, 2024 | 96.60 | 97.83 | 96.17 | 97.21 | 97.21 | 0.81% | 454,436 |
| Aug 20, 2024 | 97.31 | 97.31 | 95.70 | 96.43 | 96.43 | -1.22% | 330,253 |
| Aug 19, 2024 | 96.53 | 97.73 | 96.17 | 97.62 | 97.62 | 1.20% | 433,201 |
| Aug 16, 2024 | 96.37 | 97.54 | 96.28 | 96.46 | 96.46 | 0.03% | 406,617 |
| Aug 15, 2024 | 96.68 | 97.40 | 95.18 | 96.43 | 96.43 | 1.04% | 624,354 |
| Aug 14, 2024 | 95.37 | 95.79 | 94.44 | 95.44 | 95.44 | 0.27% | 1,085,205 |
| Aug 13, 2024 | 95.56 | 96.00 | 93.98 | 95.18 | 95.18 | 0.24% | 639,921 |
| Aug 12, 2024 | 96.35 | 96.35 | 93.85 | 94.95 | 94.95 | -1.69% | 977,788 |
| Aug 9, 2024 | 97.54 | 97.78 | 95.11 | 96.58 | 96.58 | -0.34% | 2,437,311 |
| Aug 8, 2024 | 92.51 | 97.98 | 91.94 | 96.91 | 96.91 | 5.83% | 2,179,945 |
| Aug 7, 2024 | 93.00 | 95.75 | 90.81 | 91.57 | 91.57 | 0.60% | 1,437,980 |
| Aug 6, 2024 | 87.00 | 93.25 | 86.23 | 91.02 | 91.02 | 5.06% | 2,018,230 |
| Aug 5, 2024 | 86.23 | 87.81 | 84.75 | 86.64 | 86.64 | -1.77% | 1,037,356 |
| Aug 2, 2024 | 89.08 | 89.26 | 87.05 | 88.20 | 88.20 | -2.51% | 1,029,274 |
| Aug 1, 2024 | 90.65 | 92.54 | 89.35 | 90.47 | 90.47 | -0.15% | 956,720 |
| Jul 31, 2024 | 91.01 | 92.18 | 90.53 | 90.61 | 90.61 | 0.42% | 867,419 |
| Jul 30, 2024 | 90.42 | 90.89 | 89.92 | 90.23 | 90.23 | 0.27% | 506,951 |
| Jul 29, 2024 | 90.23 | 90.66 | 89.81 | 89.99 | 89.99 | -0.27% | 589,873 |
| Jul 26, 2024 | 90.37 | 91.12 | 89.81 | 90.23 | 90.23 | 1.44% | 713,945 |
| Jul 25, 2024 | 87.37 | 90.78 | 87.13 | 88.95 | 88.95 | 1.82% | 1,058,694 |
| Jul 24, 2024 | 89.48 | 89.69 | 87.10 | 87.36 | 87.36 | -2.72% | 1,020,950 |
| Jul 23, 2024 | 89.68 | 90.76 | 89.54 | 89.80 | 89.80 | -0.45% | 625,388 |
| Jul 22, 2024 | 89.79 | 90.66 | 88.81 | 90.21 | 90.21 | 1.18% | 719,052 |
| Jul 19, 2024 | 89.76 | 89.96 | 88.55 | 89.16 | 89.16 | -0.47% | 567,458 |
| Jul 18, 2024 | 90.06 | 91.26 | 89.34 | 89.58 | 89.58 | -0.03% | 700,343 |
| Jul 17, 2024 | 91.19 | 91.62 | 89.59 | 89.61 | 89.61 | -2.34% | 649,519 |
| Jul 16, 2024 | 87.72 | 91.84 | 87.72 | 91.76 | 91.76 | 5.16% | 1,061,615 |
| Jul 15, 2024 | 87.45 | 88.31 | 86.99 | 87.26 | 87.26 | 0.11% | 860,446 |
| Jul 12, 2024 | 86.78 | 88.27 | 86.40 | 87.16 | 87.16 | 1.18% | 763,959 |
| Jul 11, 2024 | 84.66 | 86.78 | 84.33 | 86.14 | 86.14 | 2.90% | 1,015,129 |
| Jul 10, 2024 | 82.38 | 83.98 | 82.24 | 83.71 | 83.71 | 1.63% | 929,193 |
| Jul 9, 2024 | 83.42 | 83.77 | 82.23 | 82.37 | 82.37 | -1.26% | 683,297 |
| Jul 8, 2024 | 84.40 | 84.70 | 83.41 | 83.42 | 83.42 | -1.21% | 765,280 |
| Jul 5, 2024 | 86.19 | 86.27 | 84.20 | 84.44 | 84.44 | -2.91% | 1,240,639 |
| Jul 3, 2024 | 85.56 | 86.98 | 85.24 | 86.97 | 86.97 | 1.55% | 381,478 |
| Jul 2, 2024 | 85.69 | 86.11 | 85.07 | 85.64 | 85.42 | -0.05% | 784,620 |
| Jul 1, 2024 | 88.24 | 88.40 | 85.41 | 85.68 | 85.46 | -2.79% | 940,735 |
| Jun 28, 2024 | 88.67 | 89.51 | 87.55 | 88.14 | 87.92 | -0.84% | 1,025,120 |
| Jun 27, 2024 | 88.92 | 89.46 | 88.17 | 88.89 | 88.67 | 0.34% | 1,324,961 |
| Jun 26, 2024 | 88.77 | 89.06 | 88.17 | 88.59 | 88.37 | -0.75% | 759,459 |
| Jun 25, 2024 | 90.87 | 91.12 | 88.54 | 89.26 | 89.04 | -2.02% | 708,346 |
| Jun 24, 2024 | 90.25 | 91.90 | 90.01 | 91.10 | 90.87 | 1.47% | 835,729 |
| Jun 21, 2024 | 88.69 | 89.91 | 87.78 | 89.78 | 89.55 | 0.98% | 1,029,437 |
| Jun 20, 2024 | 88.54 | 89.52 | 88.38 | 88.91 | 88.69 | 0.52% | 680,347 |
| Jun 18, 2024 | 88.67 | 88.95 | 87.76 | 88.45 | 88.23 | -0.05% | 573,106 |
| Jun 17, 2024 | 86.42 | 88.88 | 86.14 | 88.49 | 88.27 | 2.19% | 572,935 |
| Jun 14, 2024 | 86.60 | 87.17 | 85.79 | 86.59 | 86.37 | -1.07% | 652,834 |
| Jun 13, 2024 | 87.64 | 87.95 | 86.89 | 87.53 | 87.31 | -0.45% | 958,052 |
| Jun 12, 2024 | 86.93 | 88.35 | 86.54 | 87.93 | 87.71 | 2.21% | 689,891 |
| Jun 11, 2024 | 85.17 | 86.08 | 84.77 | 86.03 | 85.81 | 0.31% | 488,356 |
| Jun 10, 2024 | 85.28 | 86.53 | 84.81 | 85.76 | 85.54 | -0.05% | 590,481 |
| Jun 7, 2024 | 85.25 | 86.00 | 84.78 | 85.80 | 85.58 | 0.53% | 949,710 |
| Jun 6, 2024 | 85.91 | 86.30 | 85.03 | 85.35 | 85.14 | -1.04% | 435,793 |
| Jun 5, 2024 | 85.44 | 86.31 | 84.73 | 86.25 | 86.03 | 1.36% | 666,596 |
| Jun 4, 2024 | 85.72 | 85.88 | 84.56 | 85.09 | 84.88 | -0.73% | 819,660 |
| Jun 3, 2024 | 87.52 | 87.87 | 84.91 | 85.72 | 85.50 | -1.85% | 793,190 |
| May 31, 2024 | 86.04 | 87.38 | 84.98 | 87.34 | 87.12 | 1.72% | 3,643,597 |
| May 30, 2024 | 85.47 | 86.58 | 84.82 | 85.86 | 85.64 | 0.43% | 905,519 |
| May 29, 2024 | 85.79 | 85.93 | 85.18 | 85.49 | 85.27 | -1.13% | 825,707 |
| May 28, 2024 | 89.10 | 89.42 | 86.11 | 86.47 | 86.25 | -2.84% | 1,089,207 |
| May 24, 2024 | 89.77 | 90.01 | 88.68 | 89.00 | 88.78 | -0.28% | 610,987 |
| May 23, 2024 | 89.67 | 89.93 | 88.84 | 89.25 | 89.03 | 0.01% | 818,044 |
| May 22, 2024 | 89.89 | 90.55 | 88.58 | 89.24 | 89.02 | -1.00% | 723,828 |
| May 21, 2024 | 89.00 | 90.14 | 88.55 | 90.14 | 89.91 | 0.64% | 706,020 |
| May 20, 2024 | 89.63 | 89.91 | 89.35 | 89.57 | 89.34 | -0.06% | 403,154 |
| May 17, 2024 | 89.65 | 90.08 | 89.29 | 89.62 | 89.39 | 0.01% | 594,728 |
| May 16, 2024 | 90.94 | 90.94 | 89.46 | 89.61 | 89.38 | -1.62% | 789,641 |
| May 15, 2024 | 91.97 | 92.34 | 91.03 | 91.09 | 90.86 | -0.38% | 641,737 |
| May 14, 2024 | 92.51 | 92.59 | 91.10 | 91.44 | 91.21 | -0.61% | 668,594 |
| May 13, 2024 | 93.27 | 93.34 | 91.77 | 92.00 | 91.77 | -1.13% | 435,100 |
| May 10, 2024 | 93.51 | 94.40 | 93.00 | 93.05 | 92.82 | 0.38% | 749,101 |
| May 9, 2024 | 92.24 | 93.36 | 91.80 | 92.70 | 92.47 | 0.47% | 775,339 |
| May 8, 2024 | 93.20 | 94.37 | 91.81 | 92.27 | 92.04 | -0.93% | 809,988 |
| May 7, 2024 | 96.07 | 96.90 | 91.26 | 93.14 | 92.91 | -3.27% | 1,900,397 |
| May 6, 2024 | 95.66 | 97.08 | 95.66 | 96.29 | 96.05 | 1.66% | 981,553 |