AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
127.66
+2.23 (1.78%)
Sep 11, 2025, 4:00 PM EDT - Market closed
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 125.77 | 127.82 | 125.42 | 127.66 | 127.66 | 1.78% | 643,442 |
| Sep 10, 2025 | 124.67 | 125.83 | 124.00 | 125.43 | 125.43 | 0.91% | 875,129 |
| Sep 9, 2025 | 126.50 | 127.07 | 123.89 | 124.30 | 124.30 | -2.05% | 804,494 |
| Sep 8, 2025 | 126.60 | 127.94 | 126.08 | 126.90 | 126.90 | 0.22% | 1,005,394 |
| Sep 5, 2025 | 127.00 | 128.04 | 124.96 | 126.62 | 126.62 | 0.54% | 976,334 |
| Sep 4, 2025 | 124.43 | 126.00 | 123.66 | 125.94 | 125.94 | 1.50% | 1,009,152 |
| Sep 3, 2025 | 125.00 | 125.85 | 123.83 | 124.08 | 124.08 | -0.69% | 944,676 |
| Sep 2, 2025 | 124.00 | 125.12 | 123.00 | 124.94 | 124.94 | 0.04% | 868,992 |
| Aug 29, 2025 | 125.97 | 125.97 | 123.87 | 124.89 | 124.89 | -0.68% | 938,886 |
| Aug 28, 2025 | 125.97 | 126.29 | 124.85 | 125.74 | 125.74 | 0.08% | 835,432 |
| Aug 27, 2025 | 125.35 | 126.24 | 125.11 | 125.64 | 125.64 | 0.06% | 1,097,146 |
| Aug 26, 2025 | 123.23 | 126.15 | 122.49 | 125.56 | 125.56 | 1.97% | 1,873,671 |
| Aug 25, 2025 | 122.87 | 123.86 | 122.87 | 123.13 | 123.13 | 0.12% | 833,020 |
| Aug 22, 2025 | 122.22 | 124.65 | 121.81 | 122.98 | 122.98 | 1.15% | 816,398 |
| Aug 21, 2025 | 119.88 | 122.04 | 119.88 | 121.58 | 121.58 | 1.24% | 647,302 |
| Aug 20, 2025 | 120.64 | 121.92 | 119.13 | 120.09 | 120.09 | -0.56% | 529,751 |
| Aug 19, 2025 | 120.07 | 121.70 | 120.07 | 120.77 | 120.77 | 0.41% | 503,084 |
| Aug 18, 2025 | 119.58 | 120.40 | 119.38 | 120.28 | 120.28 | 0.59% | 472,356 |
| Aug 15, 2025 | 120.12 | 120.49 | 118.63 | 119.57 | 119.57 | -0.46% | 519,447 |
| Aug 14, 2025 | 121.89 | 121.89 | 120.04 | 120.12 | 120.12 | -1.56% | 606,252 |
| Aug 13, 2025 | 121.10 | 122.04 | 119.20 | 122.02 | 122.02 | 0.94% | 830,001 |
| Aug 12, 2025 | 119.97 | 120.92 | 119.22 | 120.88 | 120.88 | 1.38% | 635,594 |
| Aug 11, 2025 | 118.83 | 119.48 | 118.31 | 119.24 | 119.24 | 0.68% | 931,636 |
| Aug 8, 2025 | 119.73 | 120.06 | 118.35 | 118.43 | 118.43 | -0.65% | 611,593 |
| Aug 7, 2025 | 119.72 | 120.00 | 118.29 | 119.21 | 119.21 | 0.32% | 680,195 |
| Aug 6, 2025 | 119.00 | 119.31 | 117.45 | 118.83 | 118.83 | -0.14% | 1,070,271 |
| Aug 5, 2025 | 116.43 | 121.73 | 114.46 | 119.00 | 119.00 | 6.31% | 1,696,115 |
| Aug 4, 2025 | 112.08 | 112.49 | 111.01 | 111.94 | 111.94 | 0.77% | 1,015,913 |
| Aug 1, 2025 | 111.04 | 111.70 | 108.79 | 111.08 | 111.08 | -1.47% | 1,067,338 |
| Jul 31, 2025 | 112.31 | 114.84 | 112.31 | 112.74 | 112.74 | 0.16% | 799,608 |
| Jul 30, 2025 | 113.09 | 113.61 | 112.06 | 112.56 | 112.56 | -0.39% | 974,021 |
| Jul 29, 2025 | 114.59 | 114.59 | 112.71 | 113.00 | 113.00 | -0.74% | 525,186 |
| Jul 28, 2025 | 115.63 | 115.63 | 113.69 | 113.84 | 113.84 | -1.32% | 544,490 |
| Jul 25, 2025 | 113.49 | 115.46 | 113.08 | 115.36 | 115.36 | 2.02% | 663,821 |
| Jul 24, 2025 | 113.34 | 113.89 | 112.69 | 113.08 | 113.08 | -0.30% | 547,132 |
| Jul 23, 2025 | 113.08 | 114.00 | 113.00 | 113.42 | 113.42 | 0.87% | 734,253 |
| Jul 22, 2025 | 112.05 | 112.89 | 111.55 | 112.44 | 112.44 | 0.25% | 816,389 |
| Jul 21, 2025 | 113.57 | 113.90 | 111.98 | 112.16 | 112.16 | -1.01% | 868,098 |
| Jul 18, 2025 | 114.35 | 114.42 | 112.41 | 113.31 | 113.31 | -0.61% | 3,147,122 |
| Jul 17, 2025 | 112.98 | 114.39 | 112.94 | 114.00 | 114.00 | 0.72% | 885,071 |
| Jul 16, 2025 | 113.49 | 114.26 | 111.53 | 113.18 | 113.18 | 0.11% | 886,919 |
| Jul 15, 2025 | 114.81 | 115.08 | 113.05 | 113.05 | 113.05 | -1.31% | 847,809 |
| Jul 14, 2025 | 114.45 | 115.85 | 114.13 | 114.55 | 114.55 | 0.10% | 864,048 |
| Jul 11, 2025 | 115.15 | 115.35 | 114.38 | 114.44 | 114.44 | -1.04% | 543,353 |
| Jul 10, 2025 | 115.51 | 116.66 | 115.32 | 115.64 | 115.64 | 0.02% | 573,552 |
| Jul 9, 2025 | 115.47 | 115.96 | 114.42 | 115.62 | 115.62 | 0.59% | 529,865 |
| Jul 8, 2025 | 115.08 | 116.02 | 114.09 | 114.94 | 114.94 | -0.42% | 853,808 |
| Jul 7, 2025 | 115.19 | 116.27 | 114.91 | 115.43 | 115.43 | -0.28% | 625,077 |
| Jul 3, 2025 | 115.00 | 116.01 | 114.58 | 115.75 | 115.75 | 1.13% | 441,531 |
| Jul 2, 2025 | 113.72 | 114.66 | 113.06 | 114.46 | 114.46 | 0.44% | 793,873 |