AECOM (ACM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

87.64

+0.54

(+0.62%)

At close: 04:00PM EST

88.07

+0.43

(+0.49%)

After hours:

06:24PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	86.65	88.18	86.18	87.64	87.64	1,530,500
Feb 02, 2023	87.06	87.28	85.87	87.10	87.10	796,100
Feb 01, 2023	86.84	87.44	85.86	87.14	87.14	966,100
Jan 31, 2023	86.10	87.30	85.88	87.27	87.27	1,125,300
Jan 30, 2023	85.40	86.98	85.40	85.64	85.64	646,400
Jan 27, 2023	86.59	86.91	85.89	85.95	85.95	572,900
Jan 26, 2023	87.54	87.54	86.28	86.75	86.75	752,300
Jan 25, 2023	86.90	87.62	86.40	87.06	87.06	818,200
Jan 24, 2023	85.33	87.65	85.31	87.49	87.49	544,900
Jan 23, 2023	87.13	87.42	85.66	86.11	86.11	965,200
Jan 20, 2023	86.00	86.91	85.18	86.75	86.75	688,200
Jan 19, 2023	84.88	86.00	84.75	85.60	85.60	1,069,000
Jan 18, 2023	86.82	87.02	85.24	85.75	85.75	1,011,300
Jan 17, 2023	86.78	88.42	86.31	86.58	86.58	1,013,500
Jan 13, 2023	87.80	87.89	84.80	86.40	86.40	1,277,700
Jan 12, 2023	84.84	86.35	84.72	85.87	85.87	889,900
Jan 11, 2023	83.97	84.33	83.12	83.99	83.99	811,800
Jan 10, 2023	81.85	83.65	81.79	83.63	83.63	1,030,400
Jan 09, 2023	83.61	84.52	81.96	82.07	82.07	1,173,400
Jan 06, 2023	81.56	83.15	80.83	83.15	83.15	857,300
Jan 05, 2023	83.96	84.50	80.93	81.20	81.20	1,126,200
Jan 04, 2023	83.73	84.54	83.20	84.09	84.09	801,600
Jan 03, 2023	84.86	85.20	83.33	83.71	83.71	968,500
Jan 03, 2023	0.18 Dividend
Dec 30, 2022	84.67	85.19	84.01	84.93	84.75	445,800
Dec 29, 2022	84.53	85.54	84.36	85.00	84.82	345,600
Dec 28, 2022	85.60	86.36	84.00	84.16	83.98	469,500
Dec 27, 2022	84.70	85.67	84.53	85.64	85.46	470,800
Dec 23, 2022	84.51	85.09	84.17	84.69	84.51	516,900
Dec 22, 2022	84.12	84.58	83.09	84.53	84.35	715,600
Dec 21, 2022	84.32	85.22	83.89	84.63	84.45	596,100
Dec 20, 2022	82.72	84.43	82.20	83.70	83.52	941,900
Dec 19, 2022	83.04	83.97	82.63	82.88	82.70	689,700
Dec 16, 2022	82.75	83.51	81.92	82.77	82.59	1,836,100
Dec 15, 2022	84.17	84.42	83.02	83.67	83.49	621,800
Dec 14, 2022	85.31	86.31	84.23	85.02	84.84	761,400
Dec 13, 2022	86.05	86.05	84.52	85.35	85.17	742,300
Dec 12, 2022	84.09	84.66	83.33	84.19	84.01	1,332,100
Dec 09, 2022	85.50	85.80	83.62	83.71	83.53	571,200
Dec 08, 2022	85.58	86.34	85.18	85.49	85.31	478,800
Dec 07, 2022	85.17	85.57	84.60	84.95	84.77	414,500
Dec 06, 2022	85.03	85.64	84.55	85.24	85.06	766,100
Dec 05, 2022	85.47	85.68	83.68	84.69	84.51	608,400
Dec 02, 2022	84.31	86.94	84.31	85.90	85.72	766,100
Dec 01, 2022	85.07	85.37	84.18	85.01	84.83	1,155,000
Nov 30, 2022	82.78	85.18	82.58	85.00	84.82	771,000
Nov 29, 2022	82.32	83.65	82.01	82.61	82.43	417,000
Nov 28, 2022	83.41	83.91	82.33	82.49	82.32	494,400
Nov 25, 2022	83.98	84.54	83.73	84.10	83.92	235,800
Nov 23, 2022	83.66	84.83	83.57	83.89	83.71	816,800
Nov 22, 2022	82.13	84.26	82.13	83.69	83.51	1,270,800
Nov 21, 2022	79.59	81.93	79.29	81.66	81.49	930,100
Nov 18, 2022	80.00	80.39	79.10	79.87	79.70	801,700
Nov 17, 2022	78.24	78.95	77.98	78.67	78.50	538,300
Nov 16, 2022	79.61	79.89	78.46	79.32	79.15	735,300
Nov 15, 2022	79.61	81.08	78.43	79.81	79.64	1,041,200
Nov 14, 2022	77.18	79.64	76.21	78.21	78.04	922,100
Nov 11, 2022	78.51	78.72	77.02	77.65	77.49	895,200
Nov 10, 2022	77.18	78.60	76.81	78.49	78.32	882,900
Nov 09, 2022	75.62	77.12	74.96	75.25	75.09	612,500
Nov 08, 2022	76.38	77.57	75.96	76.73	76.57	538,800
Nov 07, 2022	76.43	77.12	75.69	76.63	76.47	703,100
Nov 04, 2022	76.00	76.65	74.56	75.87	75.71	614,600
Nov 03, 2022	72.96	75.43	72.48	74.66	74.50	700,300
Nov 02, 2022	75.13	75.89	73.64	73.72	73.56	604,000
Nov 01, 2022	75.55	75.78	75.07	75.73	75.57	437,000
Oct 31, 2022	75.04	75.61	74.55	75.28	75.12	497,500
Oct 28, 2022	74.22	75.82	74.19	75.60	75.44	389,800
Oct 27, 2022	73.50	74.69	73.37	73.86	73.70	419,600
Oct 26, 2022	73.00	73.68	72.38	72.67	72.52	474,200
Oct 25, 2022	71.67	72.84	71.64	72.61	72.46	650,200
Oct 24, 2022	71.86	72.59	71.05	71.90	71.75	608,800
Oct 21, 2022	69.94	71.68	69.46	71.59	71.44	626,000
Oct 20, 2022	72.00	72.69	69.28	69.68	69.53	600,400
Oct 19, 2022	71.47	72.24	71.07	72.19	72.04	518,800
Oct 18, 2022	71.89	72.91	71.57	72.18	72.03	674,500
Oct 17, 2022	69.08	70.52	69.08	70.38	70.23	739,800
Oct 14, 2022	70.94	71.27	68.08	68.45	68.30	903,600
Oct 13, 2022	68.94	70.86	68.26	70.53	70.38	1,172,600
Oct 12, 2022	72.50	72.50	70.07	70.14	69.99	834,500
Oct 11, 2022	71.60	73.19	71.14	72.48	72.33	798,300
Oct 10, 2022	72.10	73.01	71.59	71.97	71.82	382,300
Oct 07, 2022	72.72	73.03	71.37	72.09	71.94	435,500
Oct 06, 2022	72.45	73.41	72.45	73.14	72.98	457,500
Oct 05, 2022	71.83	73.00	71.65	72.63	72.48	428,100
Oct 04, 2022	71.23	72.86	71.22	72.86	72.71	492,500
Oct 04, 2022	0.15 Dividend
Oct 03, 2022	69.45	70.71	68.71	70.24	69.94	485,000
Sept 30, 2022	68.24	70.25	67.90	68.37	68.08	819,200
Sept 29, 2022	68.71	69.04	66.47	68.12	67.83	727,400
Sept 28, 2022	68.09	70.27	67.99	69.70	69.40	662,600
Sept 27, 2022	68.42	68.86	66.84	67.37	67.08	737,700
Sept 26, 2022	67.98	69.00	67.40	67.65	67.36	806,300
Sept 23, 2022	69.63	69.66	67.65	68.40	68.11	565,500
Sept 22, 2022	70.89	71.21	70.32	70.48	70.18	707,600
Sept 21, 2022	72.45	73.52	70.99	71.04	70.74	604,600
Sept 20, 2022	72.31	72.49	71.34	71.73	71.43	568,600
Sept 19, 2022	70.71	72.58	70.61	72.41	72.10	537,200
Sept 16, 2022	70.74	71.42	70.00	71.26	70.96	2,310,700
Sept 15, 2022	70.58	71.56	70.13	71.47	71.17	792,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,113.62-525.30(-1.66%)

AECOM (ACM)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,113.62
-525.30(-1.66%)