AECOM Common Stock (ACM)

58.35
-0.73 (-1.24%)
NYSE · Last Trade: Oct 14th, 10:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AECOM Common Stock (ACM)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/202658.9459.5457.5558.351,302,58558.35
10/13/202659.1159.7058.4659.391,143,46259.08
10/12/202659.3860.0058.6159.01851,92658.70
10/09/202659.5859.5958.6259.282,902,19258.97
10/08/202657.7459.5357.7459.461,411,35559.15
10/07/202659.9959.9956.3958.281,548,75557.98
10/06/202659.8761.0059.2960.16897,47159.85
10/05/202659.3360.9759.0059.761,566,34259.45
10/02/202660.0160.4658.7459.661,323,80559.35
10/01/202659.3460.9559.1259.601,336,72759.29
9/30/202659.2959.8358.8758.951,488,96258.64
9/29/202659.1859.9258.5258.851,367,96758.54
9/28/202661.5061.5058.0859.422,224,16159.11
9/25/202658.4461.8958.4460.893,563,59060.57
9/24/202661.4261.5958.4258.521,401,77958.21
9/23/202662.5062.7361.4061.451,096,53461.13
9/22/202663.7463.9962.0662.271,262,68461.95
9/21/202662.2963.0261.8462.931,347,95762.60
9/18/202663.5563.9361.8961.993,659,08061.67
9/17/202663.1963.8562.4363.411,075,86863.08
9/16/202664.8064.8062.7062.811,626,22462.48
9/15/202664.0265.6063.5564.161,475,21863.83
9/14/202663.5165.1863.3064.601,368,96464.26
9/11/202663.2764.1162.7963.53820,53863.20
9/10/202663.6364.3562.4762.891,250,48362.56
9/09/202665.5966.1063.2764.021,445,46063.69
9/08/202666.9067.2965.5066.041,233,34965.70
9/04/202666.0067.3165.6066.581,300,13666.23
9/03/202667.3268.1965.8466.831,502,51766.48
9/02/202665.9066.6165.4166.462,693,03666.11
9/01/202666.9568.3565.4666.232,415,44865.88
8/31/202668.5269.6067.2667.434,670,96067.08
8/28/202666.2570.5065.8969.177,115,89168.81
8/27/202665.2466.3264.3466.242,100,96765.89
8/26/202662.8965.5662.8965.112,086,52064.77
8/25/202665.3965.5061.7762.781,539,05462.45
8/24/202664.7965.4264.2664.991,993,14764.65
8/21/202664.9565.6664.6264.791,744,37564.45
8/20/202664.7766.0564.1465.182,387,71564.84
8/19/202661.9465.2061.7065.042,458,98664.70
8/18/202662.6062.7961.6561.721,898,00261.40
8/17/202662.5263.0261.4062.222,018,20961.90
8/14/202663.2463.8562.2463.111,842,00662.78
8/13/202661.1563.7360.3563.613,068,12663.28
8/12/202665.7065.7560.9261.044,160,05360.72
8/11/202668.2569.4563.6767.056,122,41766.70
8/10/202676.0076.8572.7273.303,406,42272.92
8/07/202675.4076.3675.0375.84974,54275.44
8/06/202674.6275.9974.5674.931,124,47274.54
8/05/202675.7976.1674.6274.901,290,30674.51
8/04/202674.7776.1374.2175.751,348,65875.35
8/03/202673.4175.1473.4174.801,055,41774.41
7/31/202672.6672.9571.2672.391,174,78672.01
7/30/202672.4772.5769.9271.761,825,27171.39
7/29/202674.0374.0372.4173.572,105,76773.19
7/28/202671.7875.4671.6574.442,962,41374.05
7/27/202671.1071.7670.4570.961,137,05470.59
7/24/202667.9370.9667.9370.561,348,48170.19
7/23/202667.5768.8667.4467.651,758,58367.30
7/22/202669.0069.4767.3067.471,097,46567.12
7/21/202667.6369.4667.6268.941,386,09568.58
7/20/202668.4368.4967.2867.941,334,19467.59
7/17/202669.1869.9867.5468.29985,86367.93
7/16/202669.2370.0868.6769.951,088,56869.58
7/15/202668.9769.9568.4668.882,847,84668.52