ACM - AECOM

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201942.7142.7942.2242.3442.34165,757
Nov 20, 201942.3142.8542.1542.6442.641,145,900
Nov 19, 201942.8142.8842.5242.5942.59750,400
Nov 18, 201942.8442.8542.4842.6542.65961,200
Nov 15, 201943.7643.8743.0343.1943.19940,800
Nov 14, 201942.4143.6642.3943.5143.511,392,100
Nov 13, 201942.8343.1042.1942.2442.241,138,200
Nov 12, 201942.9944.3642.5043.1143.112,270,200
Nov 11, 201942.4543.1641.9043.0043.001,277,000
Nov 08, 201942.1142.5942.0642.4442.44754,900
Nov 07, 201942.1542.6242.0242.2342.231,414,000
Nov 06, 201942.0842.1341.5841.9941.991,192,000
Nov 05, 201942.2042.8742.0542.2142.211,580,600
Nov 04, 201941.1641.7040.8941.6141.61827,200
Nov 01, 201940.0040.9340.0040.8740.871,120,400
Oct 31, 201940.6740.7639.8740.0140.011,263,300
Oct 30, 201940.9340.9340.5140.8940.89664,900
Oct 29, 201940.3441.1340.3440.9040.90827,600
Oct 28, 201940.5740.9540.3540.5640.561,038,600
Oct 25, 201940.4140.7440.0340.3740.371,314,000
Oct 24, 201940.7740.8340.3740.5940.59718,200
Oct 23, 201941.0141.0240.5940.8340.83514,600
Oct 22, 201941.1241.3240.4240.9440.941,241,400
Oct 21, 201941.3241.8541.0141.0341.031,400,600
Oct 18, 201940.9441.4640.7841.0641.061,428,900
Oct 17, 201940.6741.2540.5741.0841.08950,700
Oct 16, 201939.7640.8539.7440.5540.551,240,700
Oct 15, 201939.5040.5639.0440.1040.102,138,400
Oct 14, 201939.7240.2538.6039.5039.504,532,600
Oct 11, 201937.3937.8837.1137.1637.16923,800
Oct 10, 201936.6737.1936.6136.8236.82466,100
Oct 09, 201936.7237.0136.4036.6036.60857,000
Oct 08, 201936.4136.6136.1436.3036.30511,000
Oct 07, 201936.8737.1536.6536.7936.79454,500
Oct 04, 201936.3637.0136.3636.9636.96476,700
Oct 03, 201936.0036.4235.8236.4036.401,015,100
Oct 02, 201936.5336.7136.0536.0836.081,330,100
Oct 01, 201937.7837.8736.6836.7036.701,033,500
Sep 30, 201937.3137.6937.2837.5637.56834,000
Sep 27, 201937.5237.6537.1137.2937.29629,700
Sep 26, 201937.4237.7037.2237.4537.45821,000
Sep 25, 201937.1937.7237.1037.4837.481,403,400
Sep 24, 201937.7537.7937.0737.2137.211,051,400
Sep 23, 201937.1937.8937.0037.6237.62877,900
Sep 20, 201938.1038.2937.3037.5637.561,761,300
Sep 19, 201938.3438.4337.7437.8737.871,056,000
Sep 18, 201938.3338.6138.0738.3138.31919,900
Sep 17, 201937.9438.6537.7738.4338.43989,200
Sep 16, 201937.4138.3737.4138.1438.14872,600
Sep 13, 201938.1938.3237.7437.8037.80827,500
Sep 12, 201938.2738.7537.9538.0338.031,077,600
Sep 11, 201938.0938.4137.9338.3938.39782,800
Sep 10, 201938.3138.4137.7938.0038.001,266,900
Sep 09, 201937.7038.3437.3438.2438.241,387,700
Sep 06, 201937.1137.7737.1137.5337.531,169,500
Sep 05, 201936.5037.6136.5037.0837.081,104,700
Sep 04, 201935.3336.2235.2236.1336.13898,300
Sep 03, 201935.1235.1434.6334.9234.92765,100
Aug 30, 201935.3935.7335.2135.4835.48684,800
Aug 29, 201933.9935.2333.9535.1835.181,386,300
Aug 28, 201933.1733.8333.0433.6433.641,133,200
Aug 27, 201933.7834.1033.0533.1833.181,020,700
Aug 26, 201933.6833.8533.3133.7033.701,005,900
Aug 23, 201933.4034.0433.1933.4033.401,208,400
Aug 22, 201933.9634.1233.4933.6033.60507,500
Aug 21, 201934.1034.2433.7733.8233.82624,100
Aug 20, 201933.7033.9733.5533.7533.75582,800
Aug 19, 201934.1034.2132.2833.9433.94836,100
Aug 16, 201932.6933.0332.4932.9432.94832,500
Aug 15, 201932.4732.7532.2832.4432.44705,100
Aug 14, 201932.9632.9832.2932.4832.48983,100
Aug 13, 201933.2533.9833.0033.5833.58859,500
Aug 12, 201933.6633.7933.0233.2233.22573,300
Aug 09, 201934.4434.4833.8833.9133.91489,100
Aug 08, 201933.7934.5133.7434.4434.441,169,200
Aug 07, 201932.9933.5632.3033.4733.472,022,200
Aug 06, 201933.0733.8832.4633.4033.401,472,400
Aug 05, 201933.8833.9233.2233.4433.44902,300
Aug 02, 201934.5034.7833.8934.4034.401,005,300
Aug 01, 201935.8635.9434.5634.9234.92989,000
Jul 31, 201936.7036.9035.7235.9535.95929,700
Jul 30, 201936.4136.7836.0536.7636.76561,300
Jul 29, 201936.8637.0836.5736.6836.68964,500
Jul 26, 201936.6536.9836.5436.8836.88514,500
Jul 25, 201937.0037.2636.6336.6536.65523,000
Jul 24, 201936.3236.9436.3036.8636.86700,400
Jul 23, 201936.2536.4936.1636.4436.44926,500
Jul 22, 201936.5636.6036.0136.0236.02733,100
Jul 19, 201936.6036.8136.3836.5136.511,070,000
Jul 18, 201936.8436.8836.3336.5036.50677,900
Jul 17, 201937.2937.3736.8536.9436.94399,300
Jul 16, 201937.3837.7437.0437.3637.361,016,800
Jul 15, 201937.4037.5237.2337.3637.36371,500
Jul 12, 201936.8937.4336.8737.3737.37504,700
Jul 11, 201936.8336.9236.4236.6836.68858,800
Jul 10, 201937.0937.1436.5636.8036.80797,500
Jul 09, 201936.7237.0836.6637.0037.00492,200
Jul 08, 201937.0537.3336.9436.9536.95526,500
Jul 05, 201937.2337.3136.8537.2937.29553,300
Jul 03, 201937.4537.5537.1737.4637.46297,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...