AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
128.91
-0.72 (-0.56%)
At close: Oct 3, 2025, 4:00 PM EDT
129.01
+0.10 (0.08%)
After-hours: Oct 3, 2025, 7:42 PM EDT
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 128.11 | -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 | 132.73 | 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 |
| Sep 12, 2025 | 127.07 | 127.90 | 126.56 | 126.60 | 126.35 | -0.83% | 836,595 |
| Sep 11, 2025 | 125.77 | 127.82 | 125.42 | 127.66 | 127.41 | 1.78% | 643,442 |
| Sep 10, 2025 | 124.67 | 125.83 | 124.00 | 125.43 | 125.18 | 0.91% | 875,129 |
| Sep 9, 2025 | 126.50 | 127.07 | 123.89 | 124.30 | 124.05 | -2.05% | 804,494 |
| Sep 8, 2025 | 126.60 | 127.94 | 126.08 | 126.90 | 126.65 | 0.22% | 1,005,394 |
| Sep 5, 2025 | 127.00 | 128.04 | 124.96 | 126.62 | 126.37 | 0.54% | 976,334 |
| Sep 4, 2025 | 124.43 | 126.00 | 123.66 | 125.94 | 125.69 | 1.50% | 1,009,152 |
| Sep 3, 2025 | 125.00 | 125.85 | 123.83 | 124.08 | 123.83 | -0.69% | 944,676 |
| Sep 2, 2025 | 124.00 | 125.12 | 123.00 | 124.94 | 124.69 | 0.04% | 868,992 |
| Aug 29, 2025 | 125.97 | 125.97 | 123.87 | 124.89 | 124.64 | -0.68% | 938,886 |
| Aug 28, 2025 | 125.97 | 126.29 | 124.85 | 125.74 | 125.49 | 0.08% | 835,432 |
| Aug 27, 2025 | 125.35 | 126.24 | 125.11 | 125.64 | 125.39 | 0.06% | 1,097,146 |
| Aug 26, 2025 | 123.23 | 126.15 | 122.49 | 125.56 | 125.31 | 1.97% | 1,873,671 |
| Aug 25, 2025 | 122.87 | 123.86 | 122.87 | 123.13 | 122.89 | 0.12% | 833,020 |
| Aug 22, 2025 | 122.22 | 124.65 | 121.81 | 122.98 | 122.74 | 1.15% | 816,398 |
| Aug 21, 2025 | 119.88 | 122.04 | 119.88 | 121.58 | 121.34 | 1.24% | 647,302 |
| Aug 20, 2025 | 120.64 | 121.92 | 119.13 | 120.09 | 119.85 | -0.56% | 529,751 |
| Aug 19, 2025 | 120.07 | 121.70 | 120.07 | 120.77 | 120.53 | 0.41% | 503,084 |
| Aug 18, 2025 | 119.58 | 120.40 | 119.38 | 120.28 | 120.04 | 0.59% | 472,356 |
| Aug 15, 2025 | 120.12 | 120.49 | 118.63 | 119.57 | 119.33 | -0.46% | 519,447 |
| Aug 14, 2025 | 121.89 | 121.89 | 120.04 | 120.12 | 119.88 | -1.56% | 606,252 |
| Aug 13, 2025 | 121.10 | 122.04 | 119.20 | 122.02 | 121.78 | 0.94% | 830,001 |
| Aug 12, 2025 | 119.97 | 120.92 | 119.22 | 120.88 | 120.64 | 1.38% | 635,594 |
| Aug 11, 2025 | 118.83 | 119.48 | 118.31 | 119.24 | 119.00 | 0.68% | 931,636 |
| Aug 8, 2025 | 119.73 | 120.06 | 118.35 | 118.43 | 118.19 | -0.65% | 611,593 |
| Aug 7, 2025 | 119.72 | 120.00 | 118.29 | 119.21 | 118.97 | 0.32% | 680,195 |
| Aug 6, 2025 | 119.00 | 119.31 | 117.45 | 118.83 | 118.59 | -0.14% | 1,070,271 |
| Aug 5, 2025 | 116.43 | 121.73 | 114.46 | 119.00 | 118.76 | 6.31% | 1,696,115 |
| Aug 4, 2025 | 112.08 | 112.49 | 111.01 | 111.94 | 111.72 | 0.77% | 1,015,913 |
| Aug 1, 2025 | 111.04 | 111.70 | 108.79 | 111.08 | 110.86 | -1.47% | 1,067,338 |
| Jul 31, 2025 | 112.31 | 114.84 | 112.31 | 112.74 | 112.52 | 0.16% | 799,608 |
| Jul 30, 2025 | 113.09 | 113.61 | 112.06 | 112.56 | 112.34 | -0.39% | 974,021 |
| Jul 29, 2025 | 114.59 | 114.59 | 112.71 | 113.00 | 112.78 | -0.74% | 525,186 |
| Jul 28, 2025 | 115.63 | 115.63 | 113.69 | 113.84 | 113.61 | -1.32% | 544,490 |
| Jul 25, 2025 | 113.49 | 115.46 | 113.08 | 115.36 | 115.13 | 2.02% | 663,821 |