AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
103.52
-2.62 (-2.47%)
At close: Nov 21, 2025, 4:00 PM EST
103.04
-0.48 (-0.46%)
After-hours: Nov 21, 2025, 7:19 PM EST
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 105.50 | 105.85 | 102.80 | 103.52 | 103.52 | -2.47% | 2,482,128 |
| Nov 20, 2025 | 114.00 | 115.27 | 105.37 | 106.14 | 106.14 | -6.10% | 2,925,568 |
| Nov 19, 2025 | 124.57 | 127.00 | 112.28 | 113.03 | 113.03 | -11.10% | 3,066,097 |
| Nov 18, 2025 | 129.00 | 131.57 | 123.59 | 127.14 | 127.14 | -3.62% | 1,843,869 |
| Nov 17, 2025 | 133.11 | 134.36 | 131.58 | 131.92 | 131.92 | -1.20% | 1,663,290 |
| Nov 14, 2025 | 131.87 | 134.06 | 131.39 | 133.52 | 133.52 | -0.21% | 1,109,058 |
| Nov 13, 2025 | 132.71 | 135.52 | 132.70 | 133.80 | 133.80 | 0.81% | 1,349,472 |
| Nov 12, 2025 | 132.15 | 133.45 | 131.50 | 132.72 | 132.72 | 0.75% | 769,091 |
| Nov 11, 2025 | 130.45 | 132.01 | 129.71 | 131.73 | 131.73 | 0.81% | 617,311 |
| Nov 10, 2025 | 132.38 | 132.42 | 129.79 | 130.67 | 130.67 | -0.06% | 437,385 |
| Nov 7, 2025 | 128.95 | 130.93 | 127.85 | 130.75 | 130.75 | 0.46% | 528,340 |
| Nov 6, 2025 | 132.32 | 133.07 | 129.38 | 130.15 | 130.15 | -1.56% | 659,235 |
| Nov 5, 2025 | 131.27 | 132.82 | 130.58 | 132.21 | 132.21 | 1.07% | 722,332 |
| Nov 4, 2025 | 129.74 | 131.59 | 128.30 | 130.81 | 130.81 | -0.72% | 623,754 |
| Nov 3, 2025 | 133.92 | 133.92 | 131.70 | 131.76 | 131.76 | -1.93% | 952,525 |
| Oct 31, 2025 | 133.08 | 135.00 | 132.89 | 134.35 | 134.35 | 0.52% | 1,213,812 |
| Oct 30, 2025 | 132.44 | 135.00 | 132.44 | 133.66 | 133.66 | 0.13% | 615,567 |
| Oct 29, 2025 | 132.31 | 134.70 | 131.65 | 133.48 | 133.48 | 0.88% | 699,655 |
| Oct 28, 2025 | 132.55 | 133.30 | 131.05 | 132.31 | 132.31 | -0.18% | 530,269 |
| Oct 27, 2025 | 134.11 | 134.52 | 131.86 | 132.55 | 132.55 | -0.25% | 611,665 |
| Oct 24, 2025 | 133.97 | 134.46 | 132.80 | 132.88 | 132.88 | 0.29% | 645,463 |
| Oct 23, 2025 | 129.88 | 132.98 | 129.88 | 132.49 | 132.49 | 1.78% | 394,640 |
| Oct 22, 2025 | 134.24 | 134.54 | 129.80 | 130.17 | 130.17 | -3.02% | 935,474 |
| Oct 21, 2025 | 133.19 | 134.88 | 132.92 | 134.22 | 134.22 | 0.43% | 589,538 |
| Oct 20, 2025 | 132.04 | 134.51 | 131.58 | 133.65 | 133.65 | 2.12% | 852,692 |
| Oct 17, 2025 | 131.00 | 132.03 | 129.82 | 130.87 | 130.87 | -0.10% | 913,896 |
| Oct 16, 2025 | 133.28 | 133.40 | 130.57 | 131.00 | 131.00 | -1.36% | 736,141 |
| Oct 15, 2025 | 133.45 | 133.85 | 132.00 | 132.81 | 132.81 | 0.20% | 632,257 |
| Oct 14, 2025 | 129.92 | 133.00 | 129.75 | 132.55 | 132.55 | 0.76% | 777,396 |
| Oct 13, 2025 | 130.32 | 132.77 | 130.00 | 131.55 | 131.55 | 2.14% | 813,676 |
| Oct 10, 2025 | 131.29 | 131.79 | 128.68 | 128.80 | 128.80 | -1.90% | 738,726 |
| Oct 9, 2025 | 133.18 | 133.39 | 129.26 | 131.29 | 131.29 | -1.02% | 624,721 |
| Oct 8, 2025 | 130.69 | 133.20 | 129.55 | 132.64 | 132.64 | 2.48% | 695,605 |
| Oct 7, 2025 | 130.34 | 130.34 | 128.00 | 129.43 | 129.43 | -0.07% | 1,097,607 |
| Oct 6, 2025 | 129.45 | 129.92 | 127.61 | 129.52 | 129.52 | 0.47% | 652,626 |
| Oct 3, 2025 | 130.18 | 130.32 | 128.57 | 128.91 | 128.91 | -0.56% | 731,652 |
| Oct 2, 2025 | 130.00 | 130.40 | 127.55 | 129.63 | 129.63 | -0.61% | 1,237,611 |
| Oct 1, 2025 | 129.75 | 131.46 | 129.09 | 130.43 | 130.43 | -0.03% | 611,308 |
| Sep 30, 2025 | 130.00 | 131.00 | 129.74 | 130.47 | 130.21 | 0.46% | 733,997 |
| Sep 29, 2025 | 130.08 | 130.60 | 129.21 | 129.87 | 129.61 | 0.48% | 772,981 |
| Sep 26, 2025 | 129.15 | 129.68 | 128.60 | 129.25 | 128.99 | 0.69% | 917,974 |
| Sep 25, 2025 | 128.50 | 129.36 | 127.59 | 128.36 | 128.10 | -0.84% | 996,898 |
| Sep 24, 2025 | 130.43 | 131.42 | 129.42 | 129.45 | 129.19 | -0.42% | 1,127,982 |
| Sep 23, 2025 | 133.20 | 133.50 | 129.77 | 129.99 | 129.73 | -2.21% | 1,113,077 |
| Sep 22, 2025 | 132.00 | 133.29 | 130.76 | 132.93 | 132.67 | 0.34% | 856,702 |
| Sep 19, 2025 | 133.64 | 133.81 | 131.94 | 132.48 | 132.22 | -0.38% | 3,177,669 |
| Sep 18, 2025 | 127.92 | 133.78 | 127.28 | 132.99 | 132.72 | 4.81% | 1,440,357 |
| Sep 17, 2025 | 128.04 | 129.36 | 126.43 | 126.89 | 126.64 | -0.67% | 1,234,720 |
| Sep 16, 2025 | 127.70 | 128.29 | 126.75 | 127.74 | 127.49 | 0.01% | 1,040,007 |
| Sep 15, 2025 | 127.10 | 128.70 | 126.64 | 127.73 | 127.48 | 0.89% | 1,250,538 |