Mail

ACM - AECOM

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 21, 2019	42.71	42.79	42.22	42.34	42.34	165,757
Nov 20, 2019	42.31	42.85	42.15	42.64	42.64	1,145,900
Nov 19, 2019	42.81	42.88	42.52	42.59	42.59	750,400
Nov 18, 2019	42.84	42.85	42.48	42.65	42.65	961,200
Nov 15, 2019	43.76	43.87	43.03	43.19	43.19	940,800
Nov 14, 2019	42.41	43.66	42.39	43.51	43.51	1,392,100
Nov 13, 2019	42.83	43.10	42.19	42.24	42.24	1,138,200
Nov 12, 2019	42.99	44.36	42.50	43.11	43.11	2,270,200
Nov 11, 2019	42.45	43.16	41.90	43.00	43.00	1,277,000
Nov 08, 2019	42.11	42.59	42.06	42.44	42.44	754,900
Nov 07, 2019	42.15	42.62	42.02	42.23	42.23	1,414,000
Nov 06, 2019	42.08	42.13	41.58	41.99	41.99	1,192,000
Nov 05, 2019	42.20	42.87	42.05	42.21	42.21	1,580,600
Nov 04, 2019	41.16	41.70	40.89	41.61	41.61	827,200
Nov 01, 2019	40.00	40.93	40.00	40.87	40.87	1,120,400
Oct 31, 2019	40.67	40.76	39.87	40.01	40.01	1,263,300
Oct 30, 2019	40.93	40.93	40.51	40.89	40.89	664,900
Oct 29, 2019	40.34	41.13	40.34	40.90	40.90	827,600
Oct 28, 2019	40.57	40.95	40.35	40.56	40.56	1,038,600
Oct 25, 2019	40.41	40.74	40.03	40.37	40.37	1,314,000
Oct 24, 2019	40.77	40.83	40.37	40.59	40.59	718,200
Oct 23, 2019	41.01	41.02	40.59	40.83	40.83	514,600
Oct 22, 2019	41.12	41.32	40.42	40.94	40.94	1,241,400
Oct 21, 2019	41.32	41.85	41.01	41.03	41.03	1,400,600
Oct 18, 2019	40.94	41.46	40.78	41.06	41.06	1,428,900
Oct 17, 2019	40.67	41.25	40.57	41.08	41.08	950,700
Oct 16, 2019	39.76	40.85	39.74	40.55	40.55	1,240,700
Oct 15, 2019	39.50	40.56	39.04	40.10	40.10	2,138,400
Oct 14, 2019	39.72	40.25	38.60	39.50	39.50	4,532,600
Oct 11, 2019	37.39	37.88	37.11	37.16	37.16	923,800
Oct 10, 2019	36.67	37.19	36.61	36.82	36.82	466,100
Oct 09, 2019	36.72	37.01	36.40	36.60	36.60	857,000
Oct 08, 2019	36.41	36.61	36.14	36.30	36.30	511,000
Oct 07, 2019	36.87	37.15	36.65	36.79	36.79	454,500
Oct 04, 2019	36.36	37.01	36.36	36.96	36.96	476,700
Oct 03, 2019	36.00	36.42	35.82	36.40	36.40	1,015,100
Oct 02, 2019	36.53	36.71	36.05	36.08	36.08	1,330,100
Oct 01, 2019	37.78	37.87	36.68	36.70	36.70	1,033,500
Sep 30, 2019	37.31	37.69	37.28	37.56	37.56	834,000
Sep 27, 2019	37.52	37.65	37.11	37.29	37.29	629,700
Sep 26, 2019	37.42	37.70	37.22	37.45	37.45	821,000
Sep 25, 2019	37.19	37.72	37.10	37.48	37.48	1,403,400
Sep 24, 2019	37.75	37.79	37.07	37.21	37.21	1,051,400
Sep 23, 2019	37.19	37.89	37.00	37.62	37.62	877,900
Sep 20, 2019	38.10	38.29	37.30	37.56	37.56	1,761,300
Sep 19, 2019	38.34	38.43	37.74	37.87	37.87	1,056,000
Sep 18, 2019	38.33	38.61	38.07	38.31	38.31	919,900
Sep 17, 2019	37.94	38.65	37.77	38.43	38.43	989,200
Sep 16, 2019	37.41	38.37	37.41	38.14	38.14	872,600
Sep 13, 2019	38.19	38.32	37.74	37.80	37.80	827,500
Sep 12, 2019	38.27	38.75	37.95	38.03	38.03	1,077,600
Sep 11, 2019	38.09	38.41	37.93	38.39	38.39	782,800
Sep 10, 2019	38.31	38.41	37.79	38.00	38.00	1,266,900
Sep 09, 2019	37.70	38.34	37.34	38.24	38.24	1,387,700
Sep 06, 2019	37.11	37.77	37.11	37.53	37.53	1,169,500
Sep 05, 2019	36.50	37.61	36.50	37.08	37.08	1,104,700
Sep 04, 2019	35.33	36.22	35.22	36.13	36.13	898,300
Sep 03, 2019	35.12	35.14	34.63	34.92	34.92	765,100
Aug 30, 2019	35.39	35.73	35.21	35.48	35.48	684,800
Aug 29, 2019	33.99	35.23	33.95	35.18	35.18	1,386,300
Aug 28, 2019	33.17	33.83	33.04	33.64	33.64	1,133,200
Aug 27, 2019	33.78	34.10	33.05	33.18	33.18	1,020,700
Aug 26, 2019	33.68	33.85	33.31	33.70	33.70	1,005,900
Aug 23, 2019	33.40	34.04	33.19	33.40	33.40	1,208,400
Aug 22, 2019	33.96	34.12	33.49	33.60	33.60	507,500
Aug 21, 2019	34.10	34.24	33.77	33.82	33.82	624,100
Aug 20, 2019	33.70	33.97	33.55	33.75	33.75	582,800
Aug 19, 2019	34.10	34.21	32.28	33.94	33.94	836,100
Aug 16, 2019	32.69	33.03	32.49	32.94	32.94	832,500
Aug 15, 2019	32.47	32.75	32.28	32.44	32.44	705,100
Aug 14, 2019	32.96	32.98	32.29	32.48	32.48	983,100
Aug 13, 2019	33.25	33.98	33.00	33.58	33.58	859,500
Aug 12, 2019	33.66	33.79	33.02	33.22	33.22	573,300
Aug 09, 2019	34.44	34.48	33.88	33.91	33.91	489,100
Aug 08, 2019	33.79	34.51	33.74	34.44	34.44	1,169,200
Aug 07, 2019	32.99	33.56	32.30	33.47	33.47	2,022,200
Aug 06, 2019	33.07	33.88	32.46	33.40	33.40	1,472,400
Aug 05, 2019	33.88	33.92	33.22	33.44	33.44	902,300
Aug 02, 2019	34.50	34.78	33.89	34.40	34.40	1,005,300
Aug 01, 2019	35.86	35.94	34.56	34.92	34.92	989,000
Jul 31, 2019	36.70	36.90	35.72	35.95	35.95	929,700
Jul 30, 2019	36.41	36.78	36.05	36.76	36.76	561,300
Jul 29, 2019	36.86	37.08	36.57	36.68	36.68	964,500
Jul 26, 2019	36.65	36.98	36.54	36.88	36.88	514,500
Jul 25, 2019	37.00	37.26	36.63	36.65	36.65	523,000
Jul 24, 2019	36.32	36.94	36.30	36.86	36.86	700,400
Jul 23, 2019	36.25	36.49	36.16	36.44	36.44	926,500
Jul 22, 2019	36.56	36.60	36.01	36.02	36.02	733,100
Jul 19, 2019	36.60	36.81	36.38	36.51	36.51	1,070,000
Jul 18, 2019	36.84	36.88	36.33	36.50	36.50	677,900
Jul 17, 2019	37.29	37.37	36.85	36.94	36.94	399,300
Jul 16, 2019	37.38	37.74	37.04	37.36	37.36	1,016,800
Jul 15, 2019	37.40	37.52	37.23	37.36	37.36	371,500
Jul 12, 2019	36.89	37.43	36.87	37.37	37.37	504,700
Jul 11, 2019	36.83	36.92	36.42	36.68	36.68	858,800
Jul 10, 2019	37.09	37.14	36.56	36.80	36.80	797,500
Jul 09, 2019	36.72	37.08	36.66	37.00	37.00	492,200
Jul 08, 2019	37.05	37.33	36.94	36.95	36.95	526,500
Jul 05, 2019	37.23	37.31	36.85	37.29	37.29	553,300
Jul 03, 2019	37.45	37.55	37.17	37.46	37.46	297,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...