AECOM (ACM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

93.24

+0.71

(+0.77%)

At close: 04:00PM EDT

92.67

-0.57

(-0.61%)

After hours:

06:14PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	92.93	94.05	92.62	93.24	93.24	596,400
Apr 17, 2024	94.14	94.31	92.21	92.53	92.53	731,000
Apr 16, 2024	93.58	94.30	92.58	93.92	93.92	778,900
Apr 15, 2024	94.89	95.01	93.12	93.69	93.69	1,154,000
Apr 12, 2024	95.10	95.44	93.23	93.61	93.61	381,400
Apr 11, 2024	95.20	95.93	94.38	95.50	95.50	342,900
Apr 10, 2024	94.61	96.09	94.26	94.97	94.97	406,700
Apr 09, 2024	98.01	98.34	95.94	96.14	96.14	490,600
Apr 08, 2024	98.00	98.17	97.35	97.71	97.71	420,100
Apr 05, 2024	97.17	97.80	96.71	97.39	97.39	563,000
Apr 04, 2024	98.57	98.65	96.55	97.07	97.07	627,900
Apr 03, 2024	96.81	97.96	96.69	97.78	97.78	569,700
Apr 02, 2024	97.00	97.37	96.54	97.00	97.00	527,200
Apr 01, 2024	98.00	98.69	97.22	97.74	97.74	509,800
Mar 28, 2024	97.28	98.72	97.09	98.08	98.08	830,900
Mar 27, 2024	97.56	97.75	96.53	97.31	97.31	539,100
Mar 26, 2024	96.21	97.36	96.11	96.86	96.86	683,300
Mar 25, 2024	97.71	97.97	95.40	95.85	95.85	1,440,500
Mar 22, 2024	98.45	98.64	97.23	97.61	97.61	694,700
Mar 21, 2024	96.67	98.47	96.13	98.40	98.40	1,181,100
Mar 20, 2024	93.63	95.93	93.63	95.61	95.61	1,238,600
Mar 19, 2024	91.77	93.78	91.30	93.66	93.66	998,400
Mar 18, 2024	91.54	92.74	91.29	91.59	91.59	909,600
Mar 15, 2024	90.37	91.90	90.37	91.58	91.58	2,169,700
Mar 14, 2024	91.81	92.29	90.09	90.85	90.85	700,700
Mar 13, 2024	91.61	92.23	91.19	91.44	91.44	502,400
Mar 12, 2024	91.27	92.00	90.76	91.89	91.89	546,300
Mar 11, 2024	91.30	91.55	89.96	91.35	91.35	532,100
Mar 08, 2024	91.01	91.94	90.84	91.73	91.73	720,200
Mar 07, 2024	89.74	91.10	89.62	90.61	90.61	678,200
Mar 06, 2024	89.12	89.89	88.93	89.44	89.44	620,500
Mar 05, 2024	89.46	89.83	88.28	88.57	88.57	599,800
Mar 04, 2024	89.54	89.97	89.17	89.81	89.81	534,200
Mar 01, 2024	88.90	89.65	88.63	89.38	89.38	551,600
Feb 29, 2024	89.42	90.04	88.46	88.83	88.83	1,423,500
Feb 28, 2024	89.33	89.96	89.00	89.21	89.21	529,900
Feb 27, 2024	89.90	90.36	89.09	89.40	89.40	479,200
Feb 26, 2024	89.26	90.23	89.06	89.47	89.47	366,100
Feb 23, 2024	89.25	89.71	88.31	89.53	89.53	544,800
Feb 22, 2024	88.79	89.82	88.38	89.23	89.23	409,500
Feb 21, 2024	87.98	88.43	87.46	88.11	88.11	549,800
Feb 20, 2024	88.45	88.54	87.08	87.85	87.85	740,700
Feb 16, 2024	90.49	90.87	89.14	89.19	89.19	574,200
Feb 15, 2024	90.36	91.00	90.13	90.70	90.70	514,300
Feb 14, 2024	89.53	89.85	88.90	89.84	89.84	472,700
Feb 13, 2024	88.84	90.44	88.38	88.81	88.81	728,600
Feb 12, 2024	89.57	90.25	89.41	90.17	90.17	636,800
Feb 09, 2024	88.52	89.55	88.52	89.54	89.54	600,300
Feb 08, 2024	87.34	88.86	87.14	88.49	88.49	929,600
Feb 07, 2024	89.36	89.36	86.77	87.33	87.33	1,140,100
Feb 06, 2024	88.87	89.97	85.47	88.59	88.59	1,589,900
Feb 05, 2024	88.86	89.55	88.07	88.75	88.75	975,500
Feb 02, 2024	89.32	90.94	88.75	90.24	90.24	1,122,200
Feb 01, 2024	88.61	89.97	88.33	89.73	89.73	2,019,200
Jan 31, 2024	89.88	89.88	88.14	88.19	88.19	814,500
Jan 30, 2024	89.32	89.92	88.66	89.70	89.70	916,400
Jan 29, 2024	89.16	89.80	88.83	89.62	89.62	622,700
Jan 26, 2024	89.01	89.51	88.84	89.36	89.36	409,600
Jan 25, 2024	89.07	89.44	88.23	88.75	88.75	422,600
Jan 24, 2024	88.85	89.16	87.78	88.17	88.17	627,000
Jan 23, 2024	89.26	89.26	87.43	88.26	88.26	666,500
Jan 22, 2024	88.51	89.11	88.42	88.78	88.78	456,200
Jan 19, 2024	88.54	88.86	87.61	88.50	88.50	908,900
Jan 18, 2024	87.80	88.93	87.80	88.45	88.45	435,300
Jan 17, 2024	87.92	88.72	87.39	87.41	87.41	486,900
Jan 16, 2024	89.77	90.09	88.61	88.83	88.83	893,600
Jan 12, 2024	90.19	90.66	89.58	90.51	90.51	788,700
Jan 11, 2024	88.78	89.67	88.45	89.56	89.56	977,600
Jan 10, 2024	88.46	89.35	87.89	89.33	89.33	892,400
Jan 09, 2024	88.35	88.58	87.24	88.35	88.35	1,016,200
Jan 08, 2024	88.85	89.06	88.18	89.06	89.06	652,100
Jan 05, 2024	88.59	89.75	88.11	88.72	88.72	1,252,800
Jan 04, 2024	89.20	89.53	88.67	88.79	88.79	457,400
Jan 03, 2024	90.45	90.50	88.99	89.17	89.17	471,400
Jan 03, 2024	0.22 Dividend
Jan 02, 2024	91.75	92.57	91.08	91.58	91.36	552,100
Dec 29, 2023	92.82	93.15	92.25	92.43	92.21	338,800
Dec 28, 2023	92.34	93.11	92.17	92.91	92.69	337,300
Dec 27, 2023	92.15	92.79	92.15	92.55	92.33	360,000
Dec 26, 2023	92.38	92.79	92.10	92.24	92.02	515,000
Dec 22, 2023	92.74	92.90	91.99	92.09	91.87	459,900
Dec 21, 2023	92.10	92.79	91.70	92.65	92.43	464,000
Dec 20, 2023	92.74	93.73	91.28	91.34	91.12	601,400
Dec 19, 2023	93.15	94.01	92.51	93.45	93.23	1,177,300
Dec 18, 2023	92.29	93.30	91.87	92.91	92.69	715,800
Dec 15, 2023	93.07	93.31	91.96	92.28	92.06	1,819,700
Dec 14, 2023	92.79	93.88	92.35	93.29	93.07	1,318,300
Dec 13, 2023	92.10	92.97	91.31	92.70	92.48	963,200
Dec 12, 2023	91.66	93.07	91.26	92.22	92.00	884,700
Dec 11, 2023	91.29	91.61	90.13	91.59	91.37	932,200
Dec 08, 2023	91.50	92.38	91.03	91.23	91.01	478,400
Dec 07, 2023	90.59	91.99	90.31	91.50	91.28	895,600
Dec 06, 2023	91.00	91.80	90.63	90.83	90.61	573,200
Dec 05, 2023	90.38	90.98	89.68	90.63	90.41	858,700
Dec 04, 2023	89.15	90.63	88.89	90.60	90.38	827,600
Dec 01, 2023	88.72	89.97	88.14	89.54	89.32	896,600
Nov 30, 2023	88.01	88.90	87.53	88.86	88.65	1,970,700
Nov 29, 2023	88.05	88.12	87.51	87.80	87.59	940,900
Nov 28, 2023	88.19	88.61	87.23	87.40	87.19	721,000
Nov 27, 2023	87.33	89.10	87.01	88.62	88.41	830,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7261-0.0003(-0.04%)

CRUDE OIL82.35-0.38(-0.46%)

Bitcoin CAD89,299.40+3,897.91(+4.56%)

AECOM (ACM)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7261
-0.0003(-0.04%)

CRUDE OIL
82.35
-0.38(-0.46%)

Bitcoin CAD
89,299.40
+3,897.91(+4.56%)