AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
115.75
+1.29 (1.13%)
Jul 3, 2025, 1:00 PM - Market closed
AECOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 115.00 | 116.01 | 114.58 | 115.75 | 115.75 | 1.13% | 441,530 |
Jul 2, 2025 | 113.72 | 114.66 | 113.06 | 114.46 | 114.46 | 0.44% | 793,873 |
Jul 1, 2025 | 112.49 | 114.70 | 112.49 | 113.96 | 113.70 | 0.97% | 659,956 |
Jun 30, 2025 | 112.62 | 112.95 | 111.02 | 112.86 | 112.60 | 0.06% | 807,045 |
Jun 27, 2025 | 112.41 | 113.26 | 111.74 | 112.79 | 112.53 | 0.52% | 1,045,542 |
Jun 26, 2025 | 111.87 | 112.41 | 111.51 | 112.21 | 111.96 | 1.04% | 410,391 |
Jun 25, 2025 | 112.90 | 113.11 | 110.87 | 111.06 | 110.81 | -1.16% | 852,013 |
Jun 24, 2025 | 112.28 | 112.73 | 111.56 | 112.36 | 112.11 | 0.74% | 852,791 |
Jun 23, 2025 | 109.84 | 111.56 | 109.52 | 111.54 | 111.29 | 1.81% | 1,031,061 |
Jun 20, 2025 | 110.43 | 110.43 | 108.09 | 109.56 | 109.31 | -0.76% | 4,759,509 |
Jun 18, 2025 | 112.16 | 112.65 | 110.24 | 110.40 | 110.15 | -1.60% | 1,760,803 |
Jun 17, 2025 | 112.13 | 113.29 | 111.50 | 112.19 | 111.94 | -0.77% | 1,246,411 |
Jun 16, 2025 | 112.91 | 114.22 | 112.51 | 113.06 | 112.80 | 0.96% | 882,621 |
Jun 13, 2025 | 111.20 | 112.92 | 111.08 | 111.99 | 111.74 | -0.12% | 574,961 |
Jun 12, 2025 | 111.62 | 112.50 | 111.19 | 112.13 | 111.88 | -0.06% | 480,957 |
Jun 11, 2025 | 111.48 | 112.41 | 110.60 | 112.20 | 111.95 | 1.05% | 636,919 |
Jun 10, 2025 | 111.00 | 111.47 | 109.94 | 111.03 | 110.78 | 0.09% | 678,163 |
Jun 9, 2025 | 111.77 | 111.91 | 110.73 | 110.93 | 110.68 | -0.38% | 565,297 |
Jun 6, 2025 | 111.78 | 111.99 | 110.95 | 111.35 | 111.10 | 0.64% | 505,886 |
Jun 5, 2025 | 111.29 | 111.29 | 110.12 | 110.64 | 110.39 | -0.14% | 578,872 |
Jun 4, 2025 | 110.70 | 111.81 | 110.49 | 110.80 | 110.55 | 0.10% | 827,570 |
Jun 3, 2025 | 109.04 | 111.13 | 108.61 | 110.69 | 110.44 | 1.47% | 837,925 |
Jun 2, 2025 | 109.59 | 109.93 | 107.68 | 109.09 | 108.84 | -0.69% | 940,238 |
May 30, 2025 | 108.79 | 110.07 | 108.15 | 109.85 | 109.60 | 0.97% | 2,196,955 |
May 29, 2025 | 108.16 | 108.81 | 107.36 | 108.79 | 108.54 | 0.59% | 879,678 |
May 28, 2025 | 109.67 | 109.95 | 107.80 | 108.15 | 107.91 | -1.12% | 742,914 |
May 27, 2025 | 108.14 | 109.45 | 107.30 | 109.37 | 109.12 | 1.64% | 689,076 |
May 23, 2025 | 106.47 | 107.96 | 106.21 | 107.60 | 107.36 | 0.21% | 537,047 |
May 22, 2025 | 107.02 | 107.83 | 106.08 | 107.37 | 107.13 | -0.07% | 630,517 |
May 21, 2025 | 108.18 | 108.78 | 107.01 | 107.44 | 107.20 | -1.40% | 648,012 |
May 20, 2025 | 108.88 | 109.42 | 108.50 | 108.96 | 108.71 | 0.03% | 808,013 |
May 19, 2025 | 108.97 | 109.42 | 108.46 | 108.93 | 108.68 | -0.40% | 661,841 |
May 16, 2025 | 108.28 | 109.53 | 107.98 | 109.37 | 109.12 | 1.01% | 713,329 |
May 15, 2025 | 107.00 | 108.60 | 106.96 | 108.28 | 108.04 | 1.13% | 911,394 |
May 14, 2025 | 106.61 | 107.36 | 106.06 | 107.07 | 106.83 | 0.37% | 854,684 |
May 13, 2025 | 106.60 | 107.67 | 106.11 | 106.68 | 106.44 | 0.33% | 749,548 |
May 12, 2025 | 107.32 | 107.32 | 105.41 | 106.33 | 106.09 | 1.61% | 743,904 |
May 9, 2025 | 104.50 | 104.83 | 104.01 | 104.65 | 104.41 | 0.27% | 559,752 |
May 8, 2025 | 102.78 | 104.63 | 102.00 | 104.37 | 104.13 | 2.83% | 855,123 |
May 7, 2025 | 103.54 | 103.54 | 101.13 | 101.50 | 101.27 | -1.39% | 1,255,738 |
May 6, 2025 | 104.04 | 105.75 | 102.34 | 102.93 | 102.70 | 0.73% | 1,148,145 |
May 5, 2025 | 101.73 | 102.81 | 101.32 | 102.18 | 101.95 | -0.17% | 706,732 |
May 2, 2025 | 101.90 | 103.01 | 101.00 | 102.35 | 102.12 | 2.09% | 1,324,823 |
May 1, 2025 | 99.61 | 101.22 | 98.76 | 100.25 | 100.02 | 1.62% | 915,808 |
Apr 30, 2025 | 97.25 | 99.12 | 95.89 | 98.65 | 98.43 | 0.49% | 904,532 |
Apr 29, 2025 | 97.35 | 98.68 | 96.59 | 98.17 | 97.95 | 0.75% | 594,633 |
Apr 28, 2025 | 97.46 | 98.36 | 96.43 | 97.44 | 97.22 | 0.10% | 610,347 |
Apr 25, 2025 | 97.51 | 97.88 | 96.54 | 97.34 | 97.12 | -0.32% | 548,703 |
Apr 24, 2025 | 95.02 | 97.91 | 95.02 | 97.65 | 97.43 | 2.57% | 575,167 |
Apr 23, 2025 | 95.34 | 97.46 | 94.80 | 95.20 | 94.98 | 1.28% | 724,249 |