AECOM Common Stock (ACM)

Last Price80.31

Change-2.08 (-2.52%)

NYSE · Last Trade: Apr 23rd, 4:03 PM EDT

Historical Prices For AECOM Common Stock (ACM)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	85.25	85.58	81.96	82.39	1,134,557	82.39
4/21/2026	86.27	87.57	84.59	84.96	1,178,698	84.96
4/20/2026	86.24	86.78	85.38	86.44	1,027,477	86.44
4/17/2026	86.27	87.66	85.78	86.61	874,990	86.61
4/16/2026	86.47	87.17	85.32	85.63	976,036	85.63
4/15/2026	85.22	87.55	84.86	86.47	1,144,425	86.47
4/14/2026	85.78	86.28	84.93	85.14	747,236	85.14
4/13/2026	83.08	85.30	82.41	85.30	1,333,548	85.30
4/10/2026	85.45	85.62	83.33	83.59	763,085	83.59
4/09/2026	85.38	86.54	83.87	85.52	1,203,657	85.52
4/08/2026	86.22	87.00	85.77	85.89	1,963,038	85.89
4/07/2026	84.52	85.09	82.85	83.28	893,446	83.28
4/06/2026	84.59	85.30	83.45	84.98	847,489	84.98
4/02/2026	84.35	87.30	83.89	84.71	1,410,162	84.71
4/01/2026	85.40	86.94	84.60	85.70	1,042,997	85.70
3/31/2026	84.32	86.42	83.50	84.82	1,591,881	84.51
3/30/2026	86.07	86.07	83.02	83.21	1,256,483	82.91
3/27/2026	87.41	87.41	85.00	85.46	711,239	85.15
3/26/2026	88.22	90.05	86.63	86.95	984,105	86.63
3/25/2026	90.00	90.90	87.46	88.54	787,357	88.22
3/24/2026	89.07	89.69	88.32	88.85	1,047,455	88.53
3/23/2026	90.32	92.00	89.47	90.06	1,263,765	89.73
3/20/2026	89.93	90.38	88.11	88.58	2,285,483	88.26
3/19/2026	89.32	90.80	88.64	90.32	882,441	89.99
3/18/2026	89.47	92.22	89.12	90.15	1,261,109	89.82
3/17/2026	89.39	90.30	88.62	89.86	986,261	89.53
3/16/2026	91.86	93.00	88.34	88.65	1,389,434	88.33
3/13/2026	90.74	91.87	89.37	91.06	1,575,197	90.73
3/12/2026	90.74	91.26	89.25	89.80	1,284,893	89.47
3/11/2026	91.19	92.42	90.80	91.57	704,577	91.24
3/10/2026	93.97	94.65	91.20	91.37	992,400	91.04
3/09/2026	92.41	94.21	90.61	94.08	1,078,032	93.74
3/06/2026	92.50	94.92	91.29	94.06	1,084,587	93.72
3/05/2026	94.59	95.55	92.97	93.78	1,261,020	93.44
3/04/2026	96.58	97.41	94.58	95.42	790,462	95.07
3/03/2026	95.31	97.40	93.56	96.17	851,306	95.82
3/02/2026	96.76	97.80	96.18	97.28	894,587	96.92
2/27/2026	98.00	98.21	95.73	97.98	1,496,224	97.62
2/26/2026	94.86	99.94	94.55	99.56	1,633,287	99.20
2/25/2026	96.21	96.21	93.65	94.21	1,298,871	93.87
2/24/2026	93.18	96.21	93.00	95.34	1,474,229	94.99
2/23/2026	97.06	98.14	92.72	93.28	2,142,999	92.94
2/20/2026	96.52	98.19	96.19	97.89	1,802,346	97.53
2/19/2026	94.88	97.00	94.04	96.58	1,974,352	96.23
2/18/2026	91.80	95.43	91.49	95.36	2,446,407	95.01
2/17/2026	88.13	92.61	88.13	91.23	2,451,211	90.90
2/13/2026	89.40	90.63	87.56	88.31	3,338,941	87.99
2/12/2026	101.86	103.26	87.78	88.38	4,606,690	88.06
2/11/2026	106.97	108.35	100.70	100.87	2,667,640	100.50
2/10/2026	107.78	109.00	101.23	103.86	3,305,772	103.48
2/09/2026	100.67	102.81	99.96	102.70	2,454,593	102.33
2/06/2026	99.64	102.71	98.66	101.03	2,025,985	100.66
2/05/2026	95.40	98.76	94.99	98.65	1,729,767	98.29
2/04/2026	95.62	97.14	94.73	95.90	956,114	95.55
2/03/2026	97.11	98.25	93.84	95.51	1,307,281	95.16
2/02/2026	95.67	96.91	95.55	96.81	860,292	96.46
1/30/2026	96.59	97.71	94.72	96.43	1,064,305	96.08
1/29/2026	98.15	98.82	95.86	97.56	1,189,222	97.20
1/28/2026	97.11	98.46	96.54	97.49	1,419,534	97.13
1/27/2026	96.81	97.43	95.45	96.84	998,667	96.49
1/26/2026	97.21	98.00	96.41	96.73	665,566	96.38
1/23/2026	98.86	98.89	96.76	97.08	765,679	96.73