ACM - AECOM

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201931.7831.9731.4031.5631.56470,900
May 23, 201931.8831.8831.3531.5631.56702,900
May 22, 201932.8032.9432.2732.2832.28712,100
May 21, 201933.0333.2632.8932.9932.99545,500
May 20, 201932.6332.9032.5632.7532.75750,300
May 17, 201932.9833.4032.8032.8432.84682,900
May 16, 201933.2933.5933.2533.2933.29386,100
May 15, 201932.8733.4032.8633.1833.18558,700
May 14, 201933.0133.4733.0033.2133.21555,200
May 13, 201933.0333.1232.7332.9432.94709,700
May 10, 201933.7833.9632.9633.7433.74774,200
May 09, 201933.7834.2833.5333.8633.861,480,500
May 08, 201933.3034.1433.0733.7433.741,837,400
May 07, 201933.1733.6032.7633.1133.111,332,900
May 06, 201932.9333.7632.8033.6833.68978,900
May 03, 201933.5233.7733.2133.6233.621,225,900
May 02, 201933.0733.5832.5933.1133.111,145,200
May 01, 201933.9234.1033.4333.4733.471,181,800
Apr 30, 201933.2134.1533.2133.9033.901,412,100
Apr 29, 201933.1533.5033.0333.2233.22559,200
Apr 26, 201933.0533.3932.8233.1533.15758,500
Apr 25, 201933.6033.6032.9232.9632.96698,200
Apr 24, 201933.3933.8333.3533.8033.80875,300
Apr 23, 201932.7533.5732.6633.5733.57816,900
Apr 22, 201932.7332.8732.4732.8132.81427,400
Apr 18, 201932.5232.8232.4632.7932.79504,200
Apr 17, 201932.4032.7132.3332.5032.50980,600
Apr 16, 201932.2032.5332.2032.3732.37506,700
Apr 15, 201931.9132.5031.8632.1432.14732,900
Apr 12, 201931.7032.3131.6031.9931.99752,600
Apr 11, 201931.1431.6430.9731.5231.52776,000
Apr 10, 201930.8431.2630.7231.1531.15621,100
Apr 09, 201931.1731.2130.8030.8430.84405,800
Apr 08, 201931.1531.4731.0531.4431.44832,100
Apr 05, 201930.9431.4830.9431.2531.25689,300
Apr 04, 201930.6131.0530.6030.9830.98702,800
Apr 03, 201930.7030.9730.4130.5530.55725,900
Apr 02, 201930.7930.8230.2330.5130.51633,400
Apr 01, 201929.9630.7229.9430.6430.64579,900
Mar 29, 201929.8229.9929.4529.6729.671,178,500
Mar 28, 201929.2129.6929.1629.5129.51537,500
Mar 27, 201929.4929.6829.0429.1529.152,150,800
Mar 26, 201929.6829.9029.1329.5229.52514,200
Mar 25, 201929.3129.7228.9629.4729.47395,700
Mar 22, 201929.8729.9129.2529.3629.36699,700
Mar 21, 201929.8930.4029.8130.0830.08851,900
Mar 20, 201930.1630.3529.7530.0230.02699,700
Mar 19, 201930.7330.9030.1630.2630.26422,900
Mar 18, 201930.3330.8930.3330.5030.50662,200
Mar 15, 201930.3730.5930.2130.3230.321,012,300
Mar 14, 201930.4830.6530.2230.3230.32951,800
Mar 13, 201930.5530.6629.8730.3930.391,019,700
Mar 12, 201930.4330.8430.2330.3030.30901,700
Mar 11, 201929.9530.4629.7230.3830.38625,600
Mar 08, 201929.8730.2129.6930.1330.13386,600
Mar 07, 201930.4730.4729.9630.1730.171,158,700
Mar 06, 201931.0231.1930.4930.5130.51395,100
Mar 05, 201931.3031.4430.7730.9930.99407,600
Mar 04, 201931.6831.8730.9331.2931.29649,800
Mar 01, 201931.2031.6331.0731.5331.531,225,900
Feb 28, 201930.8231.0930.7230.9630.96858,100
Feb 27, 201930.6430.9330.5430.7930.79470,300
Feb 26, 201931.1531.4030.8330.8730.87770,300
Feb 25, 201931.2531.4931.0931.2231.22562,100
Feb 22, 201931.0031.4530.9631.1531.15670,100
Feb 21, 201930.8931.2530.7630.9130.91479,200
Feb 20, 201930.5731.0830.4930.9830.981,556,200
Feb 19, 201930.2330.7330.1230.5230.521,018,900
Feb 15, 201930.2630.6330.1630.4430.441,741,400
Feb 14, 201929.9530.3929.8830.0530.05730,400
Feb 13, 201929.9130.2829.5130.1330.13823,400
Feb 12, 201929.4030.0229.2729.8829.881,057,300
Feb 11, 201928.8129.1028.3629.0729.07878,700
Feb 08, 201928.7028.9828.1128.8028.801,109,900
Feb 07, 201929.7929.8928.6128.9028.901,583,300
Feb 06, 201930.2030.5929.7030.0830.081,527,700
Feb 05, 201931.5332.0029.6630.1730.171,889,400
Feb 04, 201930.3331.2730.2031.0331.03997,500
Feb 01, 201930.5430.7630.1730.4030.40817,900
Jan 31, 201930.2930.8030.0530.6130.61566,300
Jan 30, 201930.3130.5629.7630.3330.33646,300
Jan 29, 201930.2230.5030.0130.1230.12657,600
Jan 28, 201930.2130.6830.1830.2030.20917,100
Jan 25, 201930.2630.6530.1630.5530.55552,000
Jan 24, 201929.6030.1229.6030.0130.01530,800
Jan 23, 201929.9430.0029.1629.5729.57451,700
Jan 22, 201930.0030.0029.3529.6529.65576,200
Jan 18, 201929.5330.2029.3130.1630.16797,100
Jan 17, 201929.1529.5229.0729.2029.20921,300
Jan 16, 201929.0429.4629.0429.1529.15685,400
Jan 15, 201929.2229.4029.0329.0629.06552,700
Jan 14, 201928.8329.4328.8129.1629.16633,200
Jan 11, 201929.0229.4128.9929.1929.19578,500
Jan 10, 201928.6529.2928.4829.2729.27436,500
Jan 09, 201928.7729.1028.4728.8128.81813,600
Jan 08, 201928.5528.9028.4028.6128.61815,700
Jan 07, 201927.5528.5227.5528.2728.271,207,900
Jan 04, 201926.8727.7726.6627.7427.74862,900
Jan 03, 201926.8027.1526.3226.3726.371,027,700
Jan 02, 201926.0927.1025.9826.8826.881,041,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...