AECOM ACM
NYSE · United States · Industrial Services
$60.24+1.29 (+2.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.47 | +2.58% | $59.34 | $60.60 | $59.12 | 139.81K |
| 2026-09-30 | $58.95 | +0.17% | $59.29 | $59.83 | $58.87 | 1.49M |
| 2026-09-29 | $58.85 | -0.96% | $59.18 | $59.92 | $58.52 | 1.37M |
| 2026-09-28 | $59.42 | -2.41% | $61.50 | $61.50 | $58.08 | 2.22M |
| 2026-09-25 | $60.89 | +4.05% | $58.44 | $61.89 | $58.44 | 3.56M |
| 2026-09-24 | $58.52 | -4.77% | $61.42 | $61.60 | $58.42 | 1.40M |
| 2026-09-23 | $61.45 | -1.32% | $62.50 | $62.73 | $61.40 | 1.10M |
| 2026-09-22 | $62.27 | -1.05% | $63.74 | $63.99 | $62.06 | 1.26M |
| 2026-09-21 | $62.93 | +1.52% | $62.29 | $63.02 | $61.84 | 1.35M |
| 2026-09-18 | $61.99 | -2.24% | $63.55 | $63.93 | $61.89 | 3.66M |
| 2026-09-17 | $63.41 | +0.96% | $63.19 | $63.85 | $62.43 | 1.08M |
| 2026-09-16 | $62.81 | -2.10% | $64.80 | $64.80 | $62.70 | 1.63M |
| 2026-09-15 | $64.16 | -0.68% | $64.02 | $65.60 | $63.55 | 1.48M |
| 2026-09-14 | $64.60 | +1.68% | $63.51 | $65.18 | $63.30 | 1.37M |
| 2026-09-11 | $63.53 | +1.02% | $63.27 | $64.11 | $62.79 | 820.50K |
| 2026-09-10 | $62.89 | -1.77% | $63.63 | $64.35 | $62.47 | 1.25M |
| 2026-09-09 | $64.02 | -3.06% | $65.59 | $66.10 | $63.27 | 1.45M |
| 2026-09-08 | $66.04 | -0.81% | $66.90 | $67.29 | $65.50 | 1.23M |
| 2026-09-04 | $66.58 | -0.37% | $66.00 | $67.31 | $65.60 | 1.30M |
| 2026-09-03 | $66.83 | +0.56% | $67.32 | $68.19 | $65.85 | 1.50M |
| 2026-09-02 | $66.46 | +0.35% | $65.90 | $66.62 | $65.41 | 2.69M |
| 2026-09-01 | $66.23 | -1.78% | $66.95 | $68.35 | $65.46 | 2.42M |
| 2026-08-31 | $67.43 | -2.52% | $68.52 | $69.60 | $67.26 | 4.67M |
| 2026-08-28 | $69.17 | +4.42% | $66.25 | $70.50 | $65.90 | 7.12M |
| 2026-08-27 | $66.24 | +1.74% | $65.24 | $66.32 | $64.34 | 2.10M |
| 2026-08-26 | $65.11 | +3.71% | $62.89 | $65.56 | $62.89 | 2.09M |
| 2026-08-25 | $62.78 | -3.40% | $65.39 | $65.50 | $61.78 | 1.54M |
| 2026-08-24 | $64.99 | +0.31% | $64.79 | $65.42 | $64.26 | 1.99M |
| 2026-08-21 | $64.79 | -0.60% | $64.95 | $65.66 | $64.62 | 1.74M |
| 2026-08-20 | $65.18 | +0.22% | $64.77 | $66.05 | $64.14 | 2.39M |
| 2026-08-19 | $65.04 | +5.38% | $61.94 | $65.20 | $61.70 | 2.46M |
| 2026-08-18 | $61.72 | -0.80% | $62.60 | $62.79 | $61.65 | 1.90M |
| 2026-08-17 | $62.22 | -1.41% | $62.52 | $63.02 | $61.40 | 2.02M |
| 2026-08-14 | $63.11 | -0.79% | $63.24 | $63.85 | $62.24 | 1.84M |
| 2026-08-13 | $63.61 | +4.21% | $61.15 | $63.73 | $60.35 | 3.07M |
| 2026-08-12 | $61.04 | -8.96% | $65.70 | $65.76 | $60.92 | 4.16M |
| 2026-08-11 | $67.05 | -8.53% | $68.25 | $69.45 | $63.67 | 6.12M |
| 2026-08-10 | $73.30 | -3.35% | $76.00 | $76.85 | $72.72 | 3.41M |
| 2026-08-07 | $75.84 | +1.21% | $75.40 | $76.37 | $75.03 | 974.50K |
| 2026-08-06 | $74.93 | +0.04% | $74.62 | $75.99 | $74.56 | 1.12M |
| 2026-08-05 | $74.90 | -1.12% | $75.79 | $76.16 | $74.62 | 1.29M |
| 2026-08-04 | $75.75 | +1.27% | $74.77 | $76.13 | $74.21 | 1.35M |
| 2026-08-03 | $74.80 | +3.33% | $73.41 | $75.14 | $73.41 | 1.06M |
| 2026-07-31 | $72.39 | +0.88% | $72.66 | $72.96 | $71.26 | 1.17M |
| 2026-07-30 | $71.76 | -2.46% | $72.47 | $72.57 | $69.92 | 1.83M |
| 2026-07-29 | $73.57 | -1.17% | $74.03 | $74.03 | $72.41 | 2.11M |
| 2026-07-28 | $74.44 | +4.90% | $71.78 | $75.46 | $71.65 | 2.96M |
| 2026-07-27 | $70.96 | +0.57% | $71.10 | $71.76 | $70.45 | 1.14M |
| 2026-07-24 | $70.56 | +4.30% | $67.93 | $70.96 | $67.93 | 1.35M |
| 2026-07-23 | $67.65 | +0.27% | $67.57 | $68.86 | $67.44 | 1.76M |
| 2026-07-22 | $67.47 | -2.13% | $69.00 | $69.47 | $67.30 | 1.10M |
| 2026-07-21 | $68.94 | +1.47% | $67.63 | $69.46 | $67.62 | 1.39M |
| 2026-07-20 | $67.94 | -0.51% | $68.43 | $68.49 | $67.28 | 1.33M |
| 2026-07-17 | $68.29 | -2.37% | $69.18 | $69.98 | $67.54 | 985.90K |
| 2026-07-16 | $69.95 | +1.55% | $69.23 | $70.09 | $68.67 | 1.09M |
| 2026-07-15 | $68.88 | +0.48% | $68.97 | $69.95 | $68.46 | 2.85M |
| 2026-07-14 | $68.55 | -0.19% | $67.98 | $69.64 | $67.97 | 1.27M |
| 2026-07-13 | $68.68 | +0.63% | $68.77 | $68.88 | $67.61 | 1.40M |
| 2026-07-10 | $68.25 | +0.29% | $68.66 | $69.03 | $67.95 | 1.40M |
| 2026-07-09 | $68.05 | +0.24% | $67.66 | $68.24 | $66.81 | 1.60M |
| 2026-07-08 | $67.89 | +0.37% | $66.54 | $68.40 | $66.28 | 1.45M |
| 2026-07-07 | $67.64 | -2.83% | $69.97 | $70.46 | $67.11 | 1.11M |
| 2026-07-06 | $69.61 | +2.76% | $67.41 | $69.83 | $67.41 | 1.53M |
| 2026-07-02 | $67.74 | +1.32% | $66.88 | $68.52 | $66.55 | 1.71M |
| 2026-07-01 | $66.86 | -4.21% | $69.40 | $70.28 | $66.80 | 1.53M |
| 2026-06-30 | $69.80 | +0.04% | $69.50 | $70.06 | $68.27 | 2.28M |
| 2026-06-29 | $69.77 | -1.76% | $70.87 | $71.63 | $69.59 | 2.72M |
| 2026-06-26 | $71.02 | +1.25% | $69.59 | $71.15 | $69.59 | 2.68M |
| 2026-06-25 | $70.14 | +0.43% | $69.48 | $70.59 | $69.06 | 1.95M |
| 2026-06-24 | $69.84 | +1.11% | $69.19 | $70.48 | $68.98 | 2.38M |
| 2026-06-23 | $69.07 | +1.78% | $67.58 | $69.55 | $67.52 | 2.12M |
| 2026-06-22 | $67.86 | -1.38% | $68.59 | $69.19 | $67.27 | 2.26M |
| 2026-06-18 | $68.81 | -0.88% | $69.84 | $70.36 | $68.27 | 3.89M |
| 2026-06-17 | $69.42 | -2.32% | $70.75 | $72.48 | $69.19 | 1.36M |
| 2026-06-16 | $71.07 | +2.13% | $69.99 | $71.47 | $68.88 | 1.30M |
| 2026-06-15 | $69.59 | -0.76% | $71.00 | $71.42 | $69.24 | 3.54M |
| 2026-06-12 | $70.12 | +0.76% | $69.74 | $70.80 | $68.89 | 1.01M |
| 2026-06-11 | $69.59 | +1.47% | $69.71 | $69.92 | $67.90 | 1.10M |
| 2026-06-10 | $68.58 | -3.80% | $71.01 | $71.19 | $68.48 | 1.54M |
| 2026-06-09 | $71.29 | +0.62% | $71.03 | $72.61 | $69.85 | 1.00M |
| 2026-06-08 | $70.85 | -0.41% | $70.62 | $71.23 | $69.60 | 1.35M |
| 2026-06-05 | $71.14 | -2.12% | $73.24 | $74.26 | $70.55 | 1.29M |
| 2026-06-04 | $72.68 | +0.37% | $73.42 | $74.40 | $72.10 | 2.28M |
| 2026-06-03 | $72.41 | +1.36% | $71.02 | $72.95 | $70.23 | 1.95M |
| 2026-06-02 | $71.44 | -1.12% | $71.58 | $71.83 | $68.55 | 2.66M |
| 2026-06-01 | $72.25 | +4.15% | $68.99 | $72.71 | $68.99 | 2.62M |
| 2026-05-29 | $69.37 | -2.12% | $70.77 | $71.18 | $69.21 | 16.34M |
| 2026-05-28 | $70.87 | -1.10% | $71.32 | $71.95 | $70.42 | 2.07M |
| 2026-05-27 | $71.66 | -1.12% | $72.79 | $73.56 | $71.32 | 1.61M |
| 2026-05-26 | $72.47 | +0.60% | $71.18 | $73.52 | $70.52 | 1.53M |