AECOM Common Stock (ACM)
96.43
-1.13 (-1.16%)
NYSE · Last Trade: Feb 1st, 11:31 AM EST
Historical Prices For AECOM Common Stock (ACM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 96.59 | 97.71 | 94.72 | 96.43 | 1,064,305 | 96.43 |
| 1/29/2026 | 98.15 | 98.82 | 95.86 | 97.56 | 1,189,222 | 97.56 |
| 1/28/2026 | 97.11 | 98.46 | 96.54 | 97.49 | 1,419,534 | 97.49 |
| 1/27/2026 | 96.81 | 97.43 | 95.45 | 96.84 | 998,667 | 96.84 |
| 1/26/2026 | 97.21 | 98.00 | 96.41 | 96.73 | 665,566 | 96.73 |
| 1/23/2026 | 98.86 | 98.89 | 96.76 | 97.08 | 765,679 | 97.08 |
| 1/22/2026 | 97.53 | 99.12 | 95.92 | 98.16 | 1,187,028 | 98.16 |
| 1/21/2026 | 96.40 | 97.94 | 94.46 | 96.75 | 1,866,319 | 96.75 |
| 1/20/2026 | 97.20 | 98.79 | 95.35 | 95.99 | 1,086,102 | 95.99 |
| 1/16/2026 | 99.71 | 99.88 | 97.89 | 98.20 | 4,240,757 | 98.20 |
| 1/15/2026 | 98.74 | 99.89 | 98.30 | 99.24 | 1,113,400 | 99.24 |
| 1/14/2026 | 97.45 | 99.03 | 96.09 | 98.21 | 1,739,191 | 98.21 |
| 1/13/2026 | 99.71 | 100.00 | 96.60 | 97.26 | 2,087,921 | 97.26 |
| 1/12/2026 | 99.09 | 100.66 | 99.00 | 99.44 | 1,034,723 | 99.44 |
| 1/09/2026 | 99.51 | 100.66 | 98.70 | 99.58 | 743,124 | 99.58 |
| 1/08/2026 | 98.88 | 100.87 | 98.66 | 98.90 | 923,860 | 98.90 |
| 1/07/2026 | 99.50 | 99.97 | 98.22 | 98.53 | 1,083,380 | 98.53 |
| 1/06/2026 | 98.57 | 100.18 | 96.74 | 99.92 | 1,193,761 | 99.61 |
| 1/05/2026 | 97.01 | 99.40 | 96.60 | 98.92 | 998,321 | 98.61 |
| 1/02/2026 | 95.66 | 96.95 | 95.21 | 96.40 | 848,608 | 96.10 |
| 12/31/2025 | 96.99 | 97.00 | 95.00 | 95.33 | 681,135 | 95.03 |
| 12/30/2025 | 97.28 | 97.28 | 96.56 | 96.92 | 804,464 | 96.62 |
| 12/29/2025 | 97.40 | 97.91 | 96.22 | 97.27 | 1,263,277 | 96.97 |
| 12/26/2025 | 97.51 | 97.83 | 97.15 | 97.40 | 664,457 | 97.10 |
| 12/24/2025 | 97.42 | 97.98 | 96.78 | 97.49 | 549,764 | 97.19 |
| 12/23/2025 | 97.70 | 97.99 | 96.91 | 97.77 | 1,094,905 | 97.47 |
| 12/22/2025 | 97.14 | 97.96 | 96.92 | 97.58 | 1,594,373 | 97.28 |
| 12/19/2025 | 96.06 | 98.06 | 96.06 | 96.72 | 3,451,867 | 96.42 |
| 12/18/2025 | 98.00 | 98.86 | 96.68 | 97.31 | 1,667,627 | 97.01 |
| 12/17/2025 | 97.01 | 98.75 | 96.29 | 96.69 | 1,977,957 | 96.39 |
| 12/16/2025 | 98.47 | 99.26 | 97.26 | 98.35 | 1,176,098 | 98.04 |
| 12/15/2025 | 99.00 | 99.35 | 97.49 | 97.96 | 1,255,132 | 97.66 |
| 12/12/2025 | 100.55 | 100.85 | 97.94 | 98.85 | 971,167 | 98.54 |
| 12/11/2025 | 99.35 | 100.63 | 99.04 | 99.96 | 1,470,931 | 99.65 |
| 12/10/2025 | 100.30 | 101.45 | 98.29 | 99.11 | 3,009,188 | 98.80 |
| 12/09/2025 | 101.26 | 102.90 | 100.15 | 100.26 | 1,559,125 | 99.95 |
| 12/08/2025 | 102.72 | 103.48 | 101.38 | 101.45 | 1,117,911 | 101.14 |
| 12/05/2025 | 105.06 | 105.42 | 102.31 | 102.43 | 1,375,780 | 102.11 |
| 12/04/2025 | 103.27 | 105.42 | 103.05 | 105.16 | 1,569,558 | 104.83 |
| 12/03/2025 | 102.07 | 103.94 | 101.68 | 103.89 | 1,351,787 | 103.57 |
| 12/02/2025 | 102.70 | 103.43 | 101.07 | 101.98 | 1,781,578 | 101.66 |
| 12/01/2025 | 102.13 | 103.60 | 101.40 | 101.52 | 2,440,297 | 101.20 |
| 11/28/2025 | 105.63 | 106.21 | 102.80 | 103.13 | 1,447,643 | 102.81 |
| 11/26/2025 | 104.27 | 106.40 | 103.97 | 105.46 | 1,644,887 | 105.13 |
| 11/25/2025 | 103.54 | 105.14 | 102.54 | 103.88 | 2,016,730 | 103.56 |
| 11/24/2025 | 103.92 | 105.77 | 103.75 | 103.85 | 2,405,782 | 103.53 |
| 11/21/2025 | 105.50 | 105.85 | 102.80 | 103.52 | 2,657,540 | 103.20 |
| 11/20/2025 | 114.00 | 115.27 | 105.36 | 106.14 | 2,926,923 | 105.81 |
| 11/19/2025 | 124.57 | 127.00 | 112.28 | 113.03 | 3,065,950 | 112.68 |
| 11/18/2025 | 129.00 | 131.57 | 123.59 | 127.14 | 1,843,862 | 126.75 |
| 11/17/2025 | 133.11 | 134.36 | 131.57 | 131.92 | 1,662,887 | 131.51 |
| 11/14/2025 | 131.87 | 134.06 | 131.39 | 133.52 | 1,109,058 | 133.11 |
| 11/13/2025 | 132.71 | 135.52 | 132.70 | 133.80 | 1,349,469 | 133.38 |
| 11/12/2025 | 132.15 | 133.45 | 131.50 | 132.72 | 769,091 | 132.31 |
| 11/11/2025 | 130.45 | 132.01 | 129.71 | 131.73 | 617,311 | 131.32 |
| 11/10/2025 | 132.38 | 132.42 | 129.79 | 130.67 | 437,384 | 130.26 |
| 11/07/2025 | 128.95 | 130.93 | 127.85 | 130.75 | 528,340 | 130.34 |
| 11/06/2025 | 132.32 | 133.06 | 129.38 | 130.15 | 659,204 | 129.75 |
| 11/05/2025 | 131.27 | 132.81 | 130.58 | 132.21 | 722,311 | 131.80 |
| 11/04/2025 | 129.74 | 131.59 | 128.30 | 130.81 | 623,635 | 130.40 |
| 11/03/2025 | 133.92 | 133.92 | 131.70 | 131.76 | 952,525 | 131.35 |