Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AECOM (ACM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.49-0.97 (-1.25%)
At close: 04:00PM EDT
73.65 -2.84 (-3.71%)
After hours: 06:38PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202276.8876.8876.1676.4976.49315,000
Aug 18, 202277.5478.0077.1477.4677.46389,400
Aug 17, 202276.3877.4676.2177.3977.39409,200
Aug 16, 202276.7177.3876.6776.9976.99401,500
Aug 15, 202276.1077.2275.8676.8976.89416,400
Aug 12, 202275.5276.5875.1876.5776.57699,600
Aug 11, 202274.9375.6974.7374.9574.95532,900
Aug 10, 202274.1975.1974.1674.7274.72998,600
Aug 09, 202272.6974.7872.2972.8872.881,547,700
Aug 08, 202271.5772.5970.3270.9870.98966,100
Aug 05, 202270.8372.3170.7671.5771.57633,200
Aug 04, 202271.4872.0470.5871.4971.49657,000
Aug 03, 202272.0072.0071.2471.5271.52501,400
Aug 02, 202271.7272.1070.7971.4671.46501,800
Aug 01, 202271.4172.6770.7871.7771.77568,700
Jul 29, 202271.9272.3671.7272.0072.00545,300
Jul 28, 202271.0072.2770.3271.9971.99482,200
Jul 27, 202269.3970.5269.1669.9869.98473,900
Jul 26, 202268.6269.6968.4069.2769.27563,900
Jul 25, 202267.0768.8566.6168.6768.67425,900
Jul 22, 202268.1768.7767.1867.4567.45761,200
Jul 21, 202266.5068.0666.5068.0568.05489,600
Jul 20, 202266.5267.5565.9467.2267.22553,700
Jul 19, 202264.0366.5164.0366.4466.44433,500
Jul 18, 202264.3264.8263.0363.2263.22365,000
Jul 15, 202263.6964.2962.6063.9663.96321,600
Jul 14, 202262.5262.9861.9662.9262.92336,100
Jul 13, 202263.1264.2662.6963.8063.80630,600
Jul 12, 202264.7465.6063.7864.0764.07540,100
Jul 11, 202264.7065.3164.1265.0965.09438,300
Jul 08, 202265.5565.8864.7065.1165.11357,000
Jul 07, 202264.2265.6764.1065.3865.38687,800
Jul 06, 202263.3364.1762.1163.4863.48838,200
Jul 05, 202264.2264.3662.0563.7663.76636,900
Jul 05, 20220.15 Dividend
Jul 01, 202264.8165.9063.6665.5965.44623,400
Jun 30, 202263.2165.5863.0565.2265.07610,100
Jun 29, 202265.4565.6463.7564.1664.01419,100
Jun 28, 202267.2167.6865.2065.2565.10442,100
Jun 27, 202267.0867.3966.2266.6566.50488,200
Jun 24, 202265.0167.0565.0166.8966.741,445,100
Jun 23, 202264.6064.6863.5164.3664.211,013,500
Jun 22, 202262.7664.9062.7664.3764.221,065,500
Jun 21, 202262.7664.5362.4363.8963.74845,000
Jun 17, 202261.7663.1561.3062.0461.901,013,000
Jun 16, 202263.1963.1960.7461.2661.12851,700
Jun 15, 202264.7165.3463.2764.4664.31581,500
Jun 14, 202264.4365.0063.2463.9963.84680,200
Jun 13, 202265.6766.1764.4364.8264.67696,400
Jun 10, 202268.1068.6967.0967.6067.45392,100
Jun 09, 202270.3570.7769.3969.4369.27314,000
Jun 08, 202272.3172.3170.6370.8970.73425,600
Jun 07, 202270.5072.0770.0072.0671.901,055,500
Jun 06, 202271.0071.9670.7370.7870.62636,800
Jun 03, 202270.3770.5269.4670.3470.18483,800
Jun 02, 202269.9670.7169.4470.6970.53893,300
Jun 01, 202270.3070.7668.6869.6769.51603,900
May 31, 202270.9971.0269.6769.8569.69758,200
May 27, 202269.9071.2969.9071.2871.12550,300
May 26, 202268.9769.9568.8269.5969.43414,000
May 25, 202268.2269.2167.7168.5868.42379,200
May 24, 202268.6968.8767.0468.1467.98410,200
May 23, 202268.3869.3967.9669.0168.85752,500
May 20, 202268.4068.8066.1267.6567.50618,600
May 19, 202265.7768.5165.7767.8967.73766,800
May 18, 202268.1770.1066.2066.2766.12903,500
May 17, 202267.7968.7867.4868.4568.29666,000
May 16, 202266.5868.6166.0567.3867.23758,200
May 13, 202266.1167.4066.1166.5566.40786,000
May 12, 202264.9366.1064.3865.2465.09826,200
May 11, 202265.2968.1565.2965.5865.43887,600
May 10, 202265.2666.7464.1665.8165.661,116,800
May 09, 202269.6071.2665.4465.7665.611,083,300
May 06, 202271.0671.3169.5071.1771.011,047,500
May 05, 202273.0073.1470.8171.5971.43783,400
May 04, 202271.2972.9470.4772.7972.621,231,500
May 03, 202270.3271.4069.9170.8070.64740,900
May 02, 202270.3971.1168.7270.4070.24620,900
Apr 29, 202271.1772.3770.3670.5670.40503,600
Apr 28, 202271.8972.3570.5071.7571.59690,200
Apr 27, 202271.7072.4070.9271.5971.43572,000
Apr 26, 202272.0672.7071.1571.1771.01742,300
Apr 25, 202271.9572.3170.4372.2472.07580,600
Apr 22, 202275.9876.0572.5272.5872.411,113,500
Apr 21, 202278.9879.1976.0676.3476.17433,500
Apr 20, 202278.7979.5577.8178.0577.871,002,600
Apr 19, 202277.5378.7477.4178.3478.16353,200
Apr 18, 202275.9377.6375.7177.1576.97499,800
Apr 14, 202276.1576.9075.8876.2876.11384,900
Apr 13, 202275.0275.8374.3775.7975.621,129,000
Apr 12, 202275.2877.0375.0675.5575.381,150,100
Apr 11, 202275.3275.6074.4774.6474.47538,600
Apr 08, 202276.2776.4775.2775.5275.35638,200
Apr 07, 202273.5376.5973.4276.0175.841,601,800
Apr 06, 202274.5075.0873.6974.3774.20706,600
Apr 05, 202275.4776.4674.8975.3475.17693,600
Apr 05, 20220.15 Dividend
Apr 04, 202277.4177.7775.6675.8975.57716,200
Apr 01, 202277.7978.2077.3077.6077.27785,200
Mar 31, 202277.9278.6376.7776.8176.48690,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement