AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
106.33
+1.68 (1.61%)
At close: May 12, 2025, 4:00 PM
106.99
+0.66 (0.62%)
After-hours: May 12, 2025, 5:43 PM EDT
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 107.32 | 107.32 | 105.41 | 106.33 | 106.33 | 1.61% | 743,855 |
| May 9, 2025 | 104.50 | 104.83 | 104.01 | 104.65 | 104.65 | 0.27% | 559,752 |
| May 8, 2025 | 102.78 | 104.63 | 102.00 | 104.37 | 104.37 | 2.83% | 855,123 |
| May 7, 2025 | 103.54 | 103.54 | 101.13 | 101.50 | 101.50 | -1.39% | 1,255,738 |
| May 6, 2025 | 104.04 | 105.75 | 102.34 | 102.93 | 102.93 | 0.73% | 1,148,145 |
| May 5, 2025 | 101.73 | 102.81 | 101.32 | 102.18 | 102.18 | -0.17% | 706,732 |
| May 2, 2025 | 101.90 | 103.01 | 101.00 | 102.35 | 102.35 | 2.09% | 1,324,823 |
| May 1, 2025 | 99.61 | 101.22 | 98.76 | 100.25 | 100.25 | 1.62% | 915,808 |
| Apr 30, 2025 | 97.25 | 99.12 | 95.89 | 98.65 | 98.65 | 0.49% | 904,532 |
| Apr 29, 2025 | 97.35 | 98.68 | 96.59 | 98.17 | 98.17 | 0.75% | 594,633 |
| Apr 28, 2025 | 97.46 | 98.36 | 96.43 | 97.44 | 97.44 | 0.10% | 610,347 |
| Apr 25, 2025 | 97.51 | 97.88 | 96.54 | 97.34 | 97.34 | -0.32% | 548,703 |
| Apr 24, 2025 | 95.02 | 97.91 | 95.02 | 97.65 | 97.65 | 2.57% | 575,167 |
| Apr 23, 2025 | 95.34 | 97.46 | 94.80 | 95.20 | 95.20 | 1.28% | 724,249 |
| Apr 22, 2025 | 93.15 | 94.64 | 92.49 | 94.00 | 94.00 | 1.90% | 911,405 |
| Apr 21, 2025 | 93.74 | 93.75 | 91.13 | 92.25 | 92.25 | -2.24% | 856,180 |
| Apr 17, 2025 | 93.28 | 94.82 | 92.76 | 94.36 | 94.36 | 1.21% | 3,243,997 |
| Apr 16, 2025 | 93.79 | 94.60 | 92.25 | 93.23 | 93.23 | -0.78% | 942,774 |
| Apr 15, 2025 | 94.06 | 94.50 | 93.19 | 93.96 | 93.96 | -0.37% | 615,694 |
| Apr 14, 2025 | 94.74 | 94.74 | 92.49 | 94.31 | 94.31 | 0.64% | 806,030 |
| Apr 11, 2025 | 93.17 | 93.91 | 90.46 | 93.71 | 93.71 | 0.58% | 1,169,719 |
| Apr 10, 2025 | 92.81 | 94.87 | 91.00 | 93.17 | 93.17 | -1.92% | 1,237,267 |
| Apr 9, 2025 | 86.05 | 95.33 | 85.58 | 94.99 | 94.99 | 8.95% | 2,047,134 |
| Apr 8, 2025 | 89.95 | 90.80 | 86.08 | 87.19 | 87.19 | -0.17% | 1,373,094 |
| Apr 7, 2025 | 86.79 | 91.70 | 85.00 | 87.34 | 87.34 | -2.14% | 1,715,423 |
| Apr 4, 2025 | 89.77 | 90.85 | 87.30 | 89.25 | 89.25 | -3.75% | 1,656,552 |
| Apr 3, 2025 | 92.35 | 94.25 | 92.00 | 92.73 | 92.73 | -3.24% | 2,013,576 |
| Apr 2, 2025 | 92.62 | 95.96 | 92.62 | 95.84 | 95.84 | 1.83% | 992,024 |
| Apr 1, 2025 | 92.59 | 94.26 | 91.65 | 94.12 | 93.87 | 1.50% | 858,663 |
| Mar 31, 2025 | 91.60 | 93.31 | 90.31 | 92.73 | 92.48 | 0.21% | 983,692 |
| Mar 28, 2025 | 94.30 | 94.56 | 92.07 | 92.54 | 92.29 | -2.15% | 705,371 |
| Mar 27, 2025 | 94.61 | 95.56 | 93.92 | 94.57 | 94.31 | -0.03% | 717,962 |
| Mar 26, 2025 | 95.01 | 95.67 | 94.20 | 94.60 | 94.34 | -0.17% | 613,633 |
| Mar 25, 2025 | 96.07 | 96.74 | 93.97 | 94.76 | 94.50 | -1.11% | 1,163,077 |
| Mar 24, 2025 | 94.11 | 95.99 | 94.11 | 95.82 | 95.56 | 1.83% | 1,268,366 |
| Mar 21, 2025 | 94.00 | 94.51 | 93.03 | 94.10 | 93.85 | -0.94% | 2,551,137 |
| Mar 20, 2025 | 95.58 | 95.89 | 94.79 | 94.99 | 94.73 | -1.21% | 678,232 |
| Mar 19, 2025 | 95.61 | 96.55 | 95.00 | 96.15 | 95.89 | 0.82% | 872,677 |
| Mar 18, 2025 | 95.15 | 96.08 | 94.72 | 95.37 | 95.11 | -0.23% | 768,956 |
| Mar 17, 2025 | 94.74 | 96.63 | 94.21 | 95.59 | 95.33 | 0.54% | 1,132,771 |
| Mar 14, 2025 | 94.40 | 95.27 | 93.51 | 95.08 | 94.82 | 2.10% | 1,226,779 |
| Mar 13, 2025 | 94.73 | 95.00 | 92.62 | 93.12 | 92.87 | -1.57% | 561,230 |
| Mar 12, 2025 | 95.55 | 95.99 | 94.40 | 94.61 | 94.35 | 0.24% | 732,300 |
| Mar 11, 2025 | 96.01 | 98.00 | 94.31 | 94.38 | 94.13 | -1.70% | 1,279,679 |
| Mar 10, 2025 | 95.90 | 97.90 | 95.63 | 96.01 | 95.75 | -1.07% | 1,022,091 |
| Mar 7, 2025 | 96.11 | 97.93 | 94.89 | 97.05 | 96.79 | 0.33% | 965,742 |
| Mar 6, 2025 | 94.53 | 97.06 | 93.78 | 96.73 | 96.47 | 0.76% | 1,061,979 |
| Mar 5, 2025 | 94.09 | 96.39 | 93.51 | 96.00 | 95.74 | 2.04% | 931,211 |
| Mar 4, 2025 | 95.60 | 96.14 | 93.80 | 94.08 | 93.83 | -3.18% | 1,250,512 |
| Mar 3, 2025 | 100.90 | 100.90 | 96.43 | 97.17 | 96.91 | -2.88% | 1,022,931 |