AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
92.54
-2.03 (-2.15%)
At close: Mar 28, 2025, 4:00 PM
91.77
-0.77 (-0.83%)
After-hours: Mar 28, 2025, 7:49 PM EDT
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 94.30 | 94.56 | 92.07 | 92.54 | 92.54 | -2.15% | 705,371 |
| Mar 27, 2025 | 94.61 | 95.56 | 93.92 | 94.57 | 94.57 | -0.03% | 717,962 |
| Mar 26, 2025 | 95.01 | 95.67 | 94.20 | 94.60 | 94.60 | -0.17% | 613,633 |
| Mar 25, 2025 | 96.07 | 96.74 | 93.97 | 94.76 | 94.76 | -1.11% | 1,163,077 |
| Mar 24, 2025 | 94.11 | 95.99 | 94.11 | 95.82 | 95.82 | 1.83% | 1,268,366 |
| Mar 21, 2025 | 94.00 | 94.51 | 93.03 | 94.10 | 94.10 | -0.94% | 2,551,137 |
| Mar 20, 2025 | 95.58 | 95.89 | 94.79 | 94.99 | 94.99 | -1.21% | 678,232 |
| Mar 19, 2025 | 95.61 | 96.55 | 95.00 | 96.15 | 96.15 | 0.82% | 872,677 |
| Mar 18, 2025 | 95.15 | 96.08 | 94.72 | 95.37 | 95.37 | -0.23% | 768,956 |
| Mar 17, 2025 | 94.74 | 96.63 | 94.21 | 95.59 | 95.59 | 0.54% | 1,132,771 |
| Mar 14, 2025 | 94.40 | 95.27 | 93.51 | 95.08 | 95.08 | 2.10% | 1,226,779 |
| Mar 13, 2025 | 94.73 | 95.00 | 92.62 | 93.12 | 93.12 | -1.57% | 561,230 |
| Mar 12, 2025 | 95.55 | 95.99 | 94.40 | 94.61 | 94.61 | 0.24% | 732,300 |
| Mar 11, 2025 | 96.01 | 98.00 | 94.31 | 94.38 | 94.38 | -1.70% | 1,279,679 |
| Mar 10, 2025 | 95.90 | 97.90 | 95.63 | 96.01 | 96.01 | -1.07% | 1,022,091 |
| Mar 7, 2025 | 96.11 | 97.93 | 94.89 | 97.05 | 97.05 | 0.33% | 965,742 |
| Mar 6, 2025 | 94.53 | 97.06 | 93.78 | 96.73 | 96.73 | 0.76% | 1,061,979 |
| Mar 5, 2025 | 94.09 | 96.39 | 93.51 | 96.00 | 96.00 | 2.04% | 931,211 |
| Mar 4, 2025 | 95.60 | 96.14 | 93.80 | 94.08 | 94.08 | -3.18% | 1,250,512 |
| Mar 3, 2025 | 100.90 | 100.90 | 96.43 | 97.17 | 97.17 | -2.88% | 1,022,931 |
| Feb 28, 2025 | 97.65 | 100.27 | 97.27 | 100.05 | 100.05 | 2.87% | 1,907,958 |
| Feb 27, 2025 | 98.05 | 100.16 | 97.06 | 97.26 | 97.26 | -1.15% | 927,885 |
| Feb 26, 2025 | 98.12 | 99.28 | 97.96 | 98.39 | 98.39 | 0.89% | 943,948 |
| Feb 25, 2025 | 96.20 | 98.36 | 94.62 | 97.52 | 97.52 | 1.91% | 1,280,372 |
| Feb 24, 2025 | 97.79 | 97.98 | 95.56 | 95.69 | 95.69 | -1.88% | 2,504,566 |
| Feb 21, 2025 | 100.23 | 100.23 | 97.11 | 97.52 | 97.52 | -2.19% | 1,037,627 |
| Feb 20, 2025 | 101.19 | 102.32 | 98.93 | 99.70 | 99.70 | -1.29% | 595,748 |
| Feb 19, 2025 | 101.08 | 101.77 | 99.78 | 101.00 | 101.00 | -0.59% | 726,778 |
| Feb 18, 2025 | 100.54 | 103.18 | 100.54 | 101.60 | 101.60 | 1.19% | 1,372,889 |
| Feb 14, 2025 | 102.33 | 102.63 | 99.69 | 100.41 | 100.41 | -1.74% | 1,247,128 |
| Feb 13, 2025 | 104.13 | 104.40 | 101.52 | 102.19 | 102.19 | -1.54% | 872,383 |
| Feb 12, 2025 | 104.58 | 105.90 | 103.50 | 103.79 | 103.79 | -2.56% | 940,503 |
| Feb 11, 2025 | 107.40 | 107.75 | 105.93 | 106.52 | 106.52 | -1.36% | 683,057 |
| Feb 10, 2025 | 107.85 | 108.53 | 106.56 | 107.99 | 107.99 | 0.77% | 659,940 |
| Feb 7, 2025 | 108.85 | 109.73 | 106.79 | 107.16 | 107.16 | -1.03% | 796,067 |
| Feb 6, 2025 | 105.66 | 108.41 | 105.17 | 108.27 | 108.27 | 3.18% | 1,059,741 |
| Feb 5, 2025 | 103.90 | 106.46 | 103.50 | 104.93 | 104.93 | 0.72% | 1,204,051 |
| Feb 4, 2025 | 107.27 | 108.87 | 102.44 | 104.18 | 104.18 | 0.32% | 1,324,199 |
| Feb 3, 2025 | 103.01 | 105.42 | 102.43 | 103.85 | 103.85 | -1.51% | 1,053,452 |
| Jan 31, 2025 | 106.11 | 107.32 | 104.68 | 105.44 | 105.44 | -0.10% | 1,368,248 |
| Jan 30, 2025 | 105.22 | 106.32 | 104.59 | 105.55 | 105.55 | 0.91% | 854,255 |
| Jan 29, 2025 | 105.96 | 107.73 | 104.54 | 104.60 | 104.60 | -0.78% | 795,360 |
| Jan 28, 2025 | 107.36 | 107.46 | 104.77 | 105.42 | 105.42 | -1.19% | 883,743 |
| Jan 27, 2025 | 107.73 | 109.01 | 105.31 | 106.69 | 106.69 | -2.25% | 844,510 |
| Jan 24, 2025 | 108.10 | 109.53 | 107.84 | 109.15 | 109.15 | 0.76% | 751,573 |
| Jan 23, 2025 | 110.36 | 110.56 | 108.12 | 108.33 | 108.33 | -2.05% | 773,291 |
| Jan 22, 2025 | 111.38 | 111.65 | 110.15 | 110.60 | 110.60 | -0.41% | 645,334 |
| Jan 21, 2025 | 110.29 | 111.88 | 109.47 | 111.05 | 111.05 | 1.95% | 831,373 |
| Jan 17, 2025 | 108.30 | 109.13 | 107.53 | 108.93 | 108.93 | 1.00% | 3,398,417 |
| Jan 16, 2025 | 109.26 | 109.47 | 106.22 | 107.85 | 107.85 | -1.28% | 1,122,262 |