Skip to main content
logo
AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
112.56
-0.44 (-0.39%)
At close: Jul 30, 2025, 4:00 PM
111.80
-0.76 (-0.68%)
After-hours: Jul 30, 2025, 7:44 PM EDT

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025113.09113.61112.06112.56112.56-0.39%974,021
Jul 29, 2025114.59114.59112.71113.00113.00-0.74%525,186
Jul 28, 2025115.63115.63113.69113.84113.84-1.32%544,490
Jul 25, 2025113.49115.46113.08115.36115.362.02%663,821
Jul 24, 2025113.34113.89112.69113.08113.08-0.30%547,132
Jul 23, 2025113.08114.00113.00113.42113.420.87%734,253
Jul 22, 2025112.05112.89111.55112.44112.440.25%816,389
Jul 21, 2025113.57113.90111.98112.16112.16-1.01%868,098
Jul 18, 2025114.35114.42112.41113.31113.31-0.61%3,147,122
Jul 17, 2025112.98114.39112.94114.00114.000.72%885,071
Jul 16, 2025113.49114.26111.53113.18113.180.11%886,919
Jul 15, 2025114.81115.08113.05113.05113.05-1.31%847,809
Jul 14, 2025114.45115.85114.13114.55114.550.10%864,048
Jul 11, 2025115.15115.35114.38114.44114.44-1.04%543,353
Jul 10, 2025115.51116.66115.32115.64115.640.02%573,552
Jul 9, 2025115.47115.96114.42115.62115.620.59%529,865
Jul 8, 2025115.08116.02114.09114.94114.94-0.42%853,808
Jul 7, 2025115.19116.27114.91115.43115.43-0.28%625,077
Jul 3, 2025115.00116.01114.58115.75115.751.13%441,531
Jul 2, 2025113.72114.66113.06114.46114.460.44%793,873
Jul 1, 2025112.49114.70112.49113.96113.700.97%659,956
Jun 30, 2025112.62112.95111.02112.86112.600.06%807,045
Jun 27, 2025112.41113.26111.74112.79112.530.52%1,045,542
Jun 26, 2025111.87112.41111.51112.21111.961.04%410,391
Jun 25, 2025112.90113.11110.87111.06110.81-1.16%852,013
Jun 24, 2025112.28112.73111.56112.36112.110.74%852,791
Jun 23, 2025109.84111.56109.52111.54111.291.81%1,031,061
Jun 20, 2025110.43110.43108.09109.56109.31-0.76%4,759,509
Jun 18, 2025112.16112.65110.24110.40110.15-1.60%1,760,803
Jun 17, 2025112.13113.29111.50112.19111.94-0.77%1,246,411
Jun 16, 2025112.91114.22112.51113.06112.800.96%882,621
Jun 13, 2025111.20112.92111.08111.99111.74-0.12%574,961
Jun 12, 2025111.62112.50111.19112.13111.88-0.06%480,957
Jun 11, 2025111.48112.41110.60112.20111.951.05%636,919
Jun 10, 2025111.00111.47109.94111.03110.780.09%678,163
Jun 9, 2025111.77111.91110.73110.93110.68-0.38%565,297
Jun 6, 2025111.78111.99110.95111.35111.100.64%505,886
Jun 5, 2025111.29111.29110.12110.64110.39-0.14%578,872
Jun 4, 2025110.70111.81110.49110.80110.550.10%827,570
Jun 3, 2025109.04111.13108.61110.69110.441.47%837,925
Jun 2, 2025109.59109.93107.68109.09108.84-0.69%940,238
May 30, 2025108.79110.07108.15109.85109.600.97%2,196,955
May 29, 2025108.16108.81107.36108.79108.540.59%879,678
May 28, 2025109.67109.95107.80108.15107.91-1.12%742,914
May 27, 2025108.14109.45107.30109.37109.121.64%689,076
May 23, 2025106.47107.96106.21107.60107.360.21%537,047
May 22, 2025107.02107.83106.08107.37107.13-0.07%630,517
May 21, 2025108.18108.78107.01107.44107.20-1.40%648,012
May 20, 2025108.88109.42108.50108.96108.710.03%808,013
May 19, 2025108.97109.42108.46108.93108.68-0.40%661,841