Skip to main content
AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
97.52
-2.18 (-2.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025101.19102.3298.9399.7099.70-1.29%595,748
Feb 19, 2025101.08101.7799.78101.00101.00-0.59%726,778
Feb 18, 2025100.54103.18100.54101.60101.601.19%1,372,889
Feb 14, 2025102.33102.6399.69100.41100.41-1.74%1,247,128
Feb 13, 2025104.13104.40101.52102.19102.19-1.54%872,383
Feb 12, 2025104.58105.90103.50103.79103.79-2.56%940,503
Feb 11, 2025107.40107.75105.93106.52106.52-1.36%683,057
Feb 10, 2025107.85108.53106.56107.99107.990.77%659,940
Feb 7, 2025108.85109.73106.79107.16107.16-1.03%796,067
Feb 6, 2025105.66108.41105.17108.27108.273.18%1,059,741
Feb 5, 2025103.90106.46103.50104.93104.930.72%1,204,051
Feb 4, 2025107.27108.87102.44104.18104.180.32%1,324,199
Feb 3, 2025103.01105.42102.43103.85103.85-1.51%1,053,452
Jan 31, 2025106.11107.32104.68105.44105.44-0.10%1,368,248
Jan 30, 2025105.22106.32104.59105.55105.550.91%854,255
Jan 29, 2025105.96107.73104.54104.60104.60-0.78%795,360
Jan 28, 2025107.36107.46104.77105.42105.42-1.19%883,743
Jan 27, 2025107.73109.01105.31106.69106.69-2.25%844,510
Jan 24, 2025108.10109.53107.84109.15109.150.76%751,573
Jan 23, 2025110.36110.56108.12108.33108.33-2.05%773,291
Jan 22, 2025111.38111.65110.15110.60110.60-0.41%645,334
Jan 21, 2025110.29111.88109.47111.05111.051.95%831,373
Jan 17, 2025108.30109.13107.53108.93108.931.00%3,398,417
Jan 16, 2025109.26109.47106.22107.85107.85-1.28%1,122,262
Jan 15, 2025110.22111.25108.94109.25109.25-0.58%924,630
Jan 14, 2025109.00110.48108.61109.89109.891.31%988,005
Jan 13, 2025105.63108.70105.52108.47108.472.46%1,233,855
Jan 10, 2025107.54108.09105.04105.87105.87-1.35%1,198,157
Jan 8, 2025106.27107.33105.60107.32107.320.17%968,168
Jan 7, 2025107.25107.87105.90107.14107.14-0.09%585,609
Jan 6, 2025107.62108.62106.91107.24107.24-0.47%590,707
Jan 3, 2025106.12108.02105.83107.75107.751.36%419,576
Jan 2, 2025107.00107.84105.62106.30106.30-0.49%687,810
Dec 31, 2024107.43107.75106.51106.82106.56-0.21%384,930
Dec 30, 2024106.54107.74105.84107.05106.79-0.59%444,208
Dec 27, 2024107.88108.89107.00107.68107.42-0.84%240,753
Dec 26, 2024107.67108.90107.67108.59108.330.17%303,256
Dec 24, 2024107.89108.47107.21108.41108.150.45%136,439
Dec 23, 2024107.18108.01106.49107.92107.66-0.06%476,594
Dec 20, 2024106.47108.85106.47107.99107.730.89%2,456,709
Dec 19, 2024108.25109.03106.76107.04106.780.10%703,359
Dec 18, 2024111.00111.10106.80106.93106.67-3.14%809,416
Dec 17, 2024110.19111.04109.07110.40110.13-0.26%851,134
Dec 16, 2024111.14112.26110.39110.69110.42-0.74%963,701
Dec 13, 2024111.35112.27111.26111.51111.24-0.46%782,959
Dec 12, 2024112.73112.86111.42112.03111.76-0.66%630,645
Dec 11, 2024113.75113.82112.43112.77112.500.27%731,273
Dec 10, 2024112.52113.30110.87112.47112.20-0.04%664,624
Dec 9, 2024113.75114.48112.25112.51112.24-1.09%607,194
Dec 6, 2024114.73114.73113.39113.75113.47-0.41%397,614
Dec 5, 2024115.15115.15113.75114.22113.94-0.62%650,746
Dec 4, 2024114.51114.99113.97114.93114.650.24%659,958
Dec 3, 2024115.00115.44113.80114.66114.38-1.10%1,017,929
Dec 2, 2024116.83116.83115.21115.94115.66-0.88%884,208
Nov 29, 2024117.00117.67116.31116.97116.690.20%422,323
Nov 27, 2024117.46118.56115.47116.74116.46-1,268,474
Nov 26, 2024116.95117.63115.82116.74116.46-0.13%716,220
Nov 25, 2024117.47118.12116.25116.89116.610.50%1,395,095
Nov 22, 2024113.78116.76113.20116.31116.033.33%1,580,385
Nov 21, 2024109.78113.16109.71112.56112.292.82%1,159,616
Nov 20, 2024109.84110.18107.39109.47109.200.59%717,619
Nov 19, 2024106.77109.56106.77108.83108.56-0.27%1,233,748
Nov 18, 2024107.00109.67107.00109.13108.862.06%1,688,419
Nov 15, 2024107.20107.20105.76106.93106.67-0.25%1,009,101
Nov 14, 2024111.92112.02106.68107.20106.94-4.72%1,817,297
Nov 13, 2024112.04114.87111.61112.51112.240.31%1,050,378
Nov 12, 2024111.85112.37111.18112.16111.890.52%644,709
Nov 11, 2024110.40112.15110.36111.58111.311.08%866,435
Nov 8, 2024110.39111.83109.45110.39110.12-0.30%1,232,064
Nov 7, 2024114.11114.29109.02110.72110.45-2.98%1,241,907
Nov 6, 2024113.80115.74112.73114.12113.843.83%1,100,916
Nov 5, 2024108.05110.00108.02109.91109.641.73%500,384
Nov 4, 2024107.52109.34107.52108.04107.78-0.33%575,390
Nov 1, 2024107.75108.66106.70108.40108.141.50%729,546
Oct 31, 2024107.01107.77105.94106.80106.54-0.53%769,318
Oct 30, 2024108.18109.98107.30107.37107.11-1.00%608,874
Oct 29, 2024105.26108.66105.01108.46108.202.39%1,149,821
Oct 28, 2024105.17106.17104.83105.93105.671.38%451,676
Oct 25, 2024105.47105.47103.65104.49104.24-0.38%346,417
Oct 24, 2024105.13105.83104.29104.89104.63-0.46%446,143
Oct 23, 2024106.14106.77104.69105.37105.11-0.95%398,092
Oct 22, 2024106.73107.13105.59106.38106.12-1.03%452,377
Oct 21, 2024107.48107.90106.84107.49107.23-0.37%389,378
Oct 18, 2024107.84107.93106.62107.89107.630.32%481,544
Oct 17, 2024107.64107.90106.50107.55107.290.27%476,864
Oct 16, 2024106.46108.26106.24107.26107.000.99%678,218
Oct 15, 2024106.27107.56105.95106.21105.95-0.14%706,287
Oct 14, 2024105.86106.70105.33106.36106.100.51%707,607
Oct 11, 2024104.20105.89103.93105.82105.561.61%571,746
Oct 10, 2024104.58104.70103.70104.14103.89-0.86%603,687
Oct 9, 2024104.66105.65104.02105.04104.780.37%518,062
Oct 8, 2024105.49106.00103.80104.65104.40-0.52%678,289
Oct 7, 2024103.29105.64103.14105.20104.941.41%768,778
Oct 4, 2024103.84104.32102.96103.74103.491.14%515,885
Oct 3, 2024101.44103.17100.72102.57102.320.59%1,123,542
Oct 2, 2024101.89102.54101.30101.97101.72-0.60%584,827
Oct 1, 2024103.17103.27101.47102.59102.12-0.66%587,693
Sep 30, 2024103.03103.38101.89103.27102.800.04%929,492
Sep 27, 2024103.51104.63103.11103.23102.760.04%1,189,096
Sep 26, 2024102.75103.95102.02103.19102.722.11%1,096,913