ACM - AECOM

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201735.4535.5435.2535.3235.32545,800
Oct 19, 201735.1635.4135.1235.2535.25486,400
Oct 18, 201735.6935.8535.3835.4035.40464,900
Oct 17, 201735.7535.9335.6035.6735.67370,700
Oct 16, 201735.9936.3435.7735.7935.79570,000
Oct 13, 201736.1836.1835.6335.6935.69610,400
Oct 12, 201735.9136.1335.8335.9435.94576,700
Oct 11, 201736.3136.4535.8935.9735.97441,400
Oct 10, 201736.4336.4936.1236.2536.25552,900
Oct 09, 201736.4736.6236.0436.1736.17693,400
Oct 06, 201736.3636.6836.2836.3736.37570,800
Oct 05, 201736.4636.9536.4636.5736.57688,100
Oct 04, 201736.6436.9036.3836.5136.511,108,600
Oct 03, 201737.0737.1336.7336.7836.78798,200
Oct 02, 201736.8337.1136.6737.0637.061,026,800
Sep 29, 201736.9237.0836.7036.8136.81630,200
Sep 28, 201736.9337.0736.6937.0137.01769,900
Sep 27, 201736.7537.2536.3937.0437.041,314,700
Sep 26, 201736.5436.8636.4736.5136.51838,300
Sep 25, 201735.4936.8735.3736.4736.471,164,300
Sep 22, 201735.2135.8035.0335.5435.541,232,100
Sep 21, 201734.9935.1034.7934.9434.94441,400
Sep 20, 201735.0535.2034.6035.0035.00717,800
Sep 19, 201734.2535.0434.2535.0135.01787,000
Sep 18, 201734.0534.4233.9534.2234.22551,900
Sep 15, 201733.8334.0633.7533.9433.94782,300
Sep 14, 201733.9034.0233.5533.8533.85389,300
Sep 13, 201734.0034.0433.7033.9033.90506,800
Sep 12, 201733.6434.1433.4734.0734.07737,500
Sep 11, 201733.3633.6733.2633.3833.38744,400
Sep 08, 201733.1033.2932.6733.0633.06836,200
Sep 07, 201733.2833.3232.8133.2333.23551,100
Sep 06, 201733.0633.4332.8833.2333.23583,600
Sep 05, 201733.4333.7932.7432.7932.79741,800
Sep 01, 201733.6633.7933.5033.5033.50423,100
Aug 31, 201732.8333.5832.8333.5033.50604,900
Aug 30, 201732.1732.9031.9432.6232.62735,500
Aug 29, 201731.4832.4031.4832.2632.26965,000
Aug 28, 201731.7731.8931.4131.7831.78643,700
Aug 25, 201731.0431.7431.0231.5931.59619,800
Aug 24, 201731.1431.3530.9831.0731.07544,300
Aug 23, 201731.0031.3530.8330.9830.98574,800
Aug 22, 201730.5931.3730.5131.2531.25927,400
Aug 21, 201730.5630.6730.1530.4730.471,137,600
Aug 18, 201730.8930.9630.5530.5830.58768,900
Aug 17, 201731.3431.8931.0731.0931.09701,400
Aug 16, 201732.0232.1631.4431.5231.52732,400
Aug 15, 201732.4232.4731.8031.8231.82576,000
Aug 14, 201732.5333.0832.4032.4432.44974,500
Aug 11, 201731.6832.6431.6732.2632.261,069,300
Aug 10, 201732.4433.0131.9631.9631.961,238,800
Aug 09, 201733.8033.8032.8333.0133.011,450,600
Aug 08, 201731.8234.5031.6233.8533.852,376,900
Aug 07, 201731.2031.6031.0831.3331.331,049,400
Aug 04, 201731.6831.6831.1431.1531.15745,000
Aug 03, 201731.6031.7531.2731.5631.56634,100
Aug 02, 201731.8032.1331.4131.5831.58641,400
Aug 01, 201732.0232.1031.6931.9031.90577,000
Jul 31, 201731.6232.1731.5531.9031.90615,300
Jul 28, 201731.7031.8331.3531.5831.58409,400
Jul 27, 201731.7231.9031.5331.8331.83423,200
Jul 26, 201731.9831.9831.5131.7131.71496,400
Jul 25, 201731.4632.4431.4631.9831.981,143,400
Jul 24, 201731.6231.7230.6231.1631.162,160,800
Jul 21, 201732.2332.3431.9532.0232.02493,500
Jul 20, 201732.7533.0832.2632.2732.27438,600
Jul 19, 201732.3932.8232.3232.6732.67632,200
Jul 18, 201732.6932.8832.2532.4932.491,044,000
Jul 17, 201732.7933.0732.5632.8232.82745,800
Jul 14, 201732.7233.1132.7032.7832.78662,200
Jul 13, 201732.7332.8632.3332.7132.71458,700
Jul 12, 201732.5833.1632.5232.6532.65721,700
Jul 11, 201732.4632.5332.0132.1932.19775,000
Jul 10, 201732.4633.0332.2932.5232.52945,700
Jul 07, 201732.4232.7032.0932.6532.65477,000
Jul 06, 201732.3932.7032.1432.2032.201,166,500
Jul 05, 201732.7533.0032.4132.5832.58552,800
Jul 03, 201732.5233.0732.2732.8532.85356,500
Jun 30, 201732.1732.5332.0832.3332.33909,800
Jun 29, 201732.8432.9031.6632.0332.03976,100
Jun 28, 201732.6233.0632.4132.6432.64663,100
Jun 27, 201732.7532.9832.2932.2932.29979,500
Jun 26, 201732.0333.1232.0332.6232.62885,000
Jun 23, 201732.3332.5331.8932.2732.272,686,500
Jun 22, 201731.9732.4131.9032.3432.34575,700
Jun 21, 201732.4732.5131.8331.9331.93824,500
Jun 20, 201732.5032.5331.9932.3932.39866,500
Jun 19, 201732.7732.8132.4132.7632.76565,900
Jun 16, 201732.4232.6432.2332.6132.611,509,100
Jun 15, 201732.7033.4032.4532.5632.56602,000
Jun 14, 201733.5733.6032.8333.3033.30610,400
Jun 13, 201733.3934.2233.2233.5733.57822,200
Jun 12, 201733.6834.0533.3933.3933.39750,400
Jun 09, 201732.5833.9532.4133.7633.76958,300
Jun 08, 201732.2832.7932.1632.4932.49848,000
Jun 07, 201732.3532.4732.1232.3232.32904,200
Jun 06, 201732.1732.5231.8932.3232.32818,700
Jun 05, 201732.9032.9432.3932.4332.43653,100
Jun 02, 201732.9133.0732.4732.9532.95788,400
Jun 01, 201732.2732.9732.0532.8432.84779,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...