AECOM Common Stock (ACM)

72.39
+0.63 (0.88%)
NYSE· Last Trade: Aug 1st, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AECOM Common Stock (ACM)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202672.6672.9571.2672.391,174,64572.39
7/30/202672.4772.5769.9271.761,825,27171.76
7/29/202674.0374.0372.4173.572,105,76773.57
7/28/202671.7875.4671.6574.442,962,41374.44
7/27/202671.1071.7670.4570.961,137,05470.96
7/24/202667.9370.9667.9370.561,348,48170.56
7/23/202667.5768.8667.4467.651,758,58367.65
7/22/202669.0069.4767.3067.471,097,46567.47
7/21/202667.6369.4667.6268.941,386,09568.94
7/20/202668.4368.4967.2867.941,334,19467.94
7/17/202669.1869.9867.5468.29985,86368.29
7/16/202669.2370.0868.6769.951,088,56769.95
7/15/202668.9769.9568.4668.882,847,84668.88
7/14/202667.9869.6467.9768.551,274,85868.55
7/13/202668.7768.8867.6168.681,401,88668.68
7/10/202668.6669.0367.9568.251,402,92168.25
7/09/202667.6668.2466.8168.051,596,60168.05
7/08/202666.5468.4066.2867.891,453,35967.89
7/07/202669.9770.4667.1167.641,114,87867.64
7/06/202667.4169.8367.4169.611,533,19469.61
7/02/202666.8868.5266.5567.741,709,48467.74
7/01/202669.4070.2866.8066.861,529,44366.86
6/30/202669.5070.0668.2769.802,282,22469.49
6/29/202670.8771.6369.5869.772,720,50469.46
6/26/202669.5971.1569.5971.022,682,16370.70
6/25/202669.4870.5969.0670.141,949,45569.83
6/24/202669.1970.4868.9869.842,375,23269.53
6/23/202667.5869.5567.5269.072,122,42168.76
6/22/202668.5969.1967.2767.862,264,55667.56
6/18/202669.8470.3668.2768.813,888,01968.50
6/17/202670.7572.4769.1969.421,357,47869.11
6/16/202669.9971.4768.8871.071,301,35870.75
6/15/202671.0071.4269.2369.593,539,67069.28
6/12/202669.7470.8068.8970.121,011,94669.81
6/11/202669.7169.9267.9069.591,099,84269.28
6/10/202671.0171.1968.4868.581,542,98768.28
6/09/202671.0372.6169.8571.291,004,01970.97
6/08/202670.6271.2369.6070.851,348,79070.54
6/05/202673.2474.2670.5571.141,289,79570.82
6/04/202673.4274.4072.1072.682,284,53672.36
6/03/202671.0272.9570.2372.411,950,00272.09
6/02/202671.5871.8368.5571.442,660,78471.12
6/01/202668.9972.7168.9972.252,621,55071.93
5/29/202670.7771.1869.2169.3716,335,15969.06
5/28/202671.3271.9570.4270.872,073,98370.56
5/27/202672.7973.5671.3271.661,611,42971.34
5/26/202671.1873.5270.5272.471,529,21272.15
5/22/202671.1972.4470.8572.041,944,28471.72
5/21/202671.5071.8469.3570.184,183,61469.87
5/20/202670.6172.7668.4871.472,032,34271.15
5/19/202671.3172.5870.4471.182,022,11670.86
5/18/202671.0272.8770.5971.491,608,55871.17
5/15/202672.0073.5170.8071.311,312,70770.99
5/14/202671.1271.7170.3071.001,477,57170.68
5/13/202670.0271.0767.6470.523,180,56470.21
5/12/202681.2281.3868.9469.953,701,51669.64
5/11/202680.0981.2879.1579.501,684,46379.15
5/08/202681.7681.8580.5680.591,175,39480.23
5/07/202684.0184.1381.1381.471,607,67381.11
5/06/202685.1085.8281.4083.921,340,62283.55
5/05/202685.0385.7283.1084.591,028,99984.21
5/04/202683.9185.7283.8884.031,084,68083.66
5/01/202684.6885.7283.8084.10816,89883.73