Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202386.6588.1886.1887.6487.641,530,500
Feb 02, 202387.0687.2885.8787.1087.10796,100
Feb 01, 202386.8487.4485.8687.1487.14966,100
Jan 31, 202386.1087.3085.8887.2787.271,125,300
Jan 30, 202385.4086.9885.4085.6485.64646,400
Jan 27, 202386.5986.9185.8985.9585.95572,900
Jan 26, 202387.5487.5486.2886.7586.75752,300
Jan 25, 202386.9087.6286.4087.0687.06818,200
Jan 24, 202385.3387.6585.3187.4987.49544,900
Jan 23, 202387.1387.4285.6686.1186.11965,200
Jan 20, 202386.0086.9185.1886.7586.75688,200
Jan 19, 202384.8886.0084.7585.6085.601,069,000
Jan 18, 202386.8287.0285.2485.7585.751,011,300
Jan 17, 202386.7888.4286.3186.5886.581,013,500
Jan 13, 202387.8087.8984.8086.4086.401,277,700
Jan 12, 202384.8486.3584.7285.8785.87889,900
Jan 11, 202383.9784.3383.1283.9983.99811,800
Jan 10, 202381.8583.6581.7983.6383.631,030,400
Jan 09, 202383.6184.5281.9682.0782.071,173,400
Jan 06, 202381.5683.1580.8383.1583.15857,300
Jan 05, 202383.9684.5080.9381.2081.201,126,200
Jan 04, 202383.7384.5483.2084.0984.09801,600
Jan 03, 202384.8685.2083.3383.7183.71968,500
Jan 03, 20230.18 Dividend
Dec 30, 202284.6785.1984.0184.9384.75445,800
Dec 29, 202284.5385.5484.3685.0084.82345,600
Dec 28, 202285.6086.3684.0084.1683.98469,500
Dec 27, 202284.7085.6784.5385.6485.46470,800
Dec 23, 202284.5185.0984.1784.6984.51516,900
Dec 22, 202284.1284.5883.0984.5384.35715,600
Dec 21, 202284.3285.2283.8984.6384.45596,100
Dec 20, 202282.7284.4382.2083.7083.52941,900
Dec 19, 202283.0483.9782.6382.8882.70689,700
Dec 16, 202282.7583.5181.9282.7782.591,836,100
Dec 15, 202284.1784.4283.0283.6783.49621,800
Dec 14, 202285.3186.3184.2385.0284.84761,400
Dec 13, 202286.0586.0584.5285.3585.17742,300
Dec 12, 202284.0984.6683.3384.1984.011,332,100
Dec 09, 202285.5085.8083.6283.7183.53571,200
Dec 08, 202285.5886.3485.1885.4985.31478,800
Dec 07, 202285.1785.5784.6084.9584.77414,500
Dec 06, 202285.0385.6484.5585.2485.06766,100
Dec 05, 202285.4785.6883.6884.6984.51608,400
Dec 02, 202284.3186.9484.3185.9085.72766,100
Dec 01, 202285.0785.3784.1885.0184.831,155,000
Nov 30, 202282.7885.1882.5885.0084.82771,000
Nov 29, 202282.3283.6582.0182.6182.43417,000
Nov 28, 202283.4183.9182.3382.4982.32494,400
Nov 25, 202283.9884.5483.7384.1083.92235,800
Nov 23, 202283.6684.8383.5783.8983.71816,800
Nov 22, 202282.1384.2682.1383.6983.511,270,800
Nov 21, 202279.5981.9379.2981.6681.49930,100
Nov 18, 202280.0080.3979.1079.8779.70801,700
Nov 17, 202278.2478.9577.9878.6778.50538,300
Nov 16, 202279.6179.8978.4679.3279.15735,300
Nov 15, 202279.6181.0878.4379.8179.641,041,200
Nov 14, 202277.1879.6476.2178.2178.04922,100
Nov 11, 202278.5178.7277.0277.6577.49895,200
Nov 10, 202277.1878.6076.8178.4978.32882,900
Nov 09, 202275.6277.1274.9675.2575.09612,500
Nov 08, 202276.3877.5775.9676.7376.57538,800
Nov 07, 202276.4377.1275.6976.6376.47703,100
Nov 04, 202276.0076.6574.5675.8775.71614,600
Nov 03, 202272.9675.4372.4874.6674.50700,300
Nov 02, 202275.1375.8973.6473.7273.56604,000
Nov 01, 202275.5575.7875.0775.7375.57437,000
Oct 31, 202275.0475.6174.5575.2875.12497,500
Oct 28, 202274.2275.8274.1975.6075.44389,800
Oct 27, 202273.5074.6973.3773.8673.70419,600
Oct 26, 202273.0073.6872.3872.6772.52474,200
Oct 25, 202271.6772.8471.6472.6172.46650,200
Oct 24, 202271.8672.5971.0571.9071.75608,800
Oct 21, 202269.9471.6869.4671.5971.44626,000
Oct 20, 202272.0072.6969.2869.6869.53600,400
Oct 19, 202271.4772.2471.0772.1972.04518,800
Oct 18, 202271.8972.9171.5772.1872.03674,500
Oct 17, 202269.0870.5269.0870.3870.23739,800
Oct 14, 202270.9471.2768.0868.4568.30903,600
Oct 13, 202268.9470.8668.2670.5370.381,172,600
Oct 12, 202272.5072.5070.0770.1469.99834,500
Oct 11, 202271.6073.1971.1472.4872.33798,300
Oct 10, 202272.1073.0171.5971.9771.82382,300
Oct 07, 202272.7273.0371.3772.0971.94435,500
Oct 06, 202272.4573.4172.4573.1472.98457,500
Oct 05, 202271.8373.0071.6572.6372.48428,100
Oct 04, 202271.2372.8671.2272.8672.71492,500
Oct 04, 20220.15 Dividend
Oct 03, 202269.4570.7168.7170.2469.94485,000
Sept 30, 202268.2470.2567.9068.3768.08819,200
Sept 29, 202268.7169.0466.4768.1267.83727,400
Sept 28, 202268.0970.2767.9969.7069.40662,600
Sept 27, 202268.4268.8666.8467.3767.08737,700
Sept 26, 202267.9869.0067.4067.6567.36806,300
Sept 23, 202269.6369.6667.6568.4068.11565,500
Sept 22, 202270.8971.2170.3270.4870.18707,600
Sept 21, 202272.4573.5270.9971.0470.74604,600
Sept 20, 202272.3172.4971.3471.7371.43568,600
Sept 19, 202270.7172.5870.6172.4172.10537,200
Sept 16, 202270.7471.4270.0071.2670.962,310,700
Sept 15, 202270.5871.5670.1371.4771.17792,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...