AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
95.20
+1.20 (1.28%)
Apr 23, 2025, 4:00 PM EDT - Market closed
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 95.34 | 97.46 | 94.80 | 95.20 | 95.20 | 1.28% | 723,906 |
| Apr 22, 2025 | 93.15 | 94.64 | 92.49 | 94.00 | 94.00 | 1.90% | 911,405 |
| Apr 21, 2025 | 93.74 | 93.75 | 91.13 | 92.25 | 92.25 | -2.24% | 856,180 |
| Apr 17, 2025 | 93.28 | 94.82 | 92.76 | 94.36 | 94.36 | 1.21% | 3,243,997 |
| Apr 16, 2025 | 93.79 | 94.60 | 92.25 | 93.23 | 93.23 | -0.78% | 942,774 |
| Apr 15, 2025 | 94.06 | 94.50 | 93.19 | 93.96 | 93.96 | -0.37% | 615,694 |
| Apr 14, 2025 | 94.74 | 94.74 | 92.49 | 94.31 | 94.31 | 0.64% | 806,030 |
| Apr 11, 2025 | 93.17 | 93.91 | 90.46 | 93.71 | 93.71 | 0.58% | 1,169,719 |
| Apr 10, 2025 | 92.81 | 94.87 | 91.00 | 93.17 | 93.17 | -1.92% | 1,237,267 |
| Apr 9, 2025 | 86.05 | 95.33 | 85.58 | 94.99 | 94.99 | 8.95% | 2,047,134 |
| Apr 8, 2025 | 89.95 | 90.80 | 86.08 | 87.19 | 87.19 | -0.17% | 1,373,094 |
| Apr 7, 2025 | 86.79 | 91.70 | 85.00 | 87.34 | 87.34 | -2.14% | 1,715,423 |
| Apr 4, 2025 | 89.77 | 90.85 | 87.30 | 89.25 | 89.25 | -3.75% | 1,656,552 |
| Apr 3, 2025 | 92.35 | 94.25 | 92.00 | 92.73 | 92.73 | -3.24% | 2,013,576 |
| Apr 2, 2025 | 92.62 | 95.96 | 92.62 | 95.84 | 95.84 | 1.83% | 992,024 |
| Apr 1, 2025 | 92.59 | 94.26 | 91.65 | 94.12 | 93.87 | 1.50% | 858,663 |
| Mar 31, 2025 | 91.60 | 93.31 | 90.31 | 92.73 | 92.48 | 0.21% | 983,692 |
| Mar 28, 2025 | 94.30 | 94.56 | 92.07 | 92.54 | 92.29 | -2.15% | 705,371 |
| Mar 27, 2025 | 94.61 | 95.56 | 93.92 | 94.57 | 94.31 | -0.03% | 717,962 |
| Mar 26, 2025 | 95.01 | 95.67 | 94.20 | 94.60 | 94.34 | -0.17% | 613,633 |
| Mar 25, 2025 | 96.07 | 96.74 | 93.97 | 94.76 | 94.50 | -1.11% | 1,163,077 |
| Mar 24, 2025 | 94.11 | 95.99 | 94.11 | 95.82 | 95.56 | 1.83% | 1,268,366 |
| Mar 21, 2025 | 94.00 | 94.51 | 93.03 | 94.10 | 93.85 | -0.94% | 2,551,137 |
| Mar 20, 2025 | 95.58 | 95.89 | 94.79 | 94.99 | 94.73 | -1.21% | 678,232 |
| Mar 19, 2025 | 95.61 | 96.55 | 95.00 | 96.15 | 95.89 | 0.82% | 872,677 |
| Mar 18, 2025 | 95.15 | 96.08 | 94.72 | 95.37 | 95.11 | -0.23% | 768,956 |
| Mar 17, 2025 | 94.74 | 96.63 | 94.21 | 95.59 | 95.33 | 0.54% | 1,132,771 |
| Mar 14, 2025 | 94.40 | 95.27 | 93.51 | 95.08 | 94.82 | 2.10% | 1,226,779 |
| Mar 13, 2025 | 94.73 | 95.00 | 92.62 | 93.12 | 92.87 | -1.57% | 561,230 |
| Mar 12, 2025 | 95.55 | 95.99 | 94.40 | 94.61 | 94.35 | 0.24% | 732,300 |
| Mar 11, 2025 | 96.01 | 98.00 | 94.31 | 94.38 | 94.13 | -1.70% | 1,279,679 |
| Mar 10, 2025 | 95.90 | 97.90 | 95.63 | 96.01 | 95.75 | -1.07% | 1,022,091 |
| Mar 7, 2025 | 96.11 | 97.93 | 94.89 | 97.05 | 96.79 | 0.33% | 965,742 |
| Mar 6, 2025 | 94.53 | 97.06 | 93.78 | 96.73 | 96.47 | 0.76% | 1,061,979 |
| Mar 5, 2025 | 94.09 | 96.39 | 93.51 | 96.00 | 95.74 | 2.04% | 931,211 |
| Mar 4, 2025 | 95.60 | 96.14 | 93.80 | 94.08 | 93.83 | -3.18% | 1,250,512 |
| Mar 3, 2025 | 100.90 | 100.90 | 96.43 | 97.17 | 96.91 | -2.88% | 1,022,931 |
| Feb 28, 2025 | 97.65 | 100.27 | 97.27 | 100.05 | 99.78 | 2.87% | 1,907,958 |
| Feb 27, 2025 | 98.05 | 100.16 | 97.06 | 97.26 | 97.00 | -1.15% | 927,885 |
| Feb 26, 2025 | 98.12 | 99.28 | 97.96 | 98.39 | 98.12 | 0.89% | 943,948 |
| Feb 25, 2025 | 96.20 | 98.36 | 94.62 | 97.52 | 97.26 | 1.91% | 1,280,372 |
| Feb 24, 2025 | 97.79 | 97.98 | 95.56 | 95.69 | 95.43 | -1.88% | 2,504,566 |
| Feb 21, 2025 | 100.23 | 100.23 | 97.11 | 97.52 | 97.26 | -2.19% | 1,037,627 |
| Feb 20, 2025 | 101.19 | 102.32 | 98.93 | 99.70 | 99.43 | -1.29% | 595,748 |
| Feb 19, 2025 | 101.08 | 101.77 | 99.78 | 101.00 | 100.73 | -0.59% | 726,778 |
| Feb 18, 2025 | 100.54 | 103.18 | 100.54 | 101.60 | 101.33 | 1.19% | 1,372,889 |
| Feb 14, 2025 | 102.33 | 102.63 | 99.69 | 100.41 | 100.14 | -1.74% | 1,247,128 |
| Feb 13, 2025 | 104.13 | 104.40 | 101.52 | 102.19 | 101.91 | -1.54% | 872,383 |
| Feb 12, 2025 | 104.58 | 105.90 | 103.50 | 103.79 | 103.51 | -2.56% | 940,503 |
| Feb 11, 2025 | 107.40 | 107.75 | 105.93 | 106.52 | 106.23 | -1.36% | 683,057 |