AECOM Common Stock (NY: ACM )

108.41 +0.49 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 107.89 108.47 107.21 108.41 136,439 +0.49(+0.45%)
Dec 23, 2024 107.18 108.01 106.49 107.92 476,546 -0.07(-0.06%)
Dec 20, 2024 106.47 108.85 106.47 107.99 2,456,709 +0.56(+0.52%)
Dec 19, 2024 108.25 109.03 106.76 107.43 392,144 +0.50(+0.47%)
Dec 18, 2024 111.00 111.10 106.80 106.93 809,369 -3.47(-3.14%)
Dec 17, 2024 110.19 111.03 109.07 110.40 851,134 -0.29(-0.26%)
Dec 16, 2024 111.14 112.26 110.39 110.69 963,645 -0.82(-0.74%)
Dec 13, 2024 111.35 112.27 111.26 111.51 782,959 -0.52(-0.46%)
Dec 12, 2024 112.73 112.86 111.42 112.03 630,645 -0.74(-0.66%)
Dec 11, 2024 113.75 113.82 112.43 112.77 731,263 +0.30(+0.27%)
Dec 10, 2024 112.52 113.30 110.87 112.47 664,624 -0.04(-0.04%)
Dec 09, 2024 113.75 114.33 112.25 112.51 607,184 -1.24(-1.09%)
Dec 06, 2024 114.73 114.73 113.39 113.75 397,614 -0.47(-0.41%)
Dec 05, 2024 115.15 115.15 113.75 114.22 650,746 -0.71(-0.62%)
Dec 04, 2024 114.51 114.99 113.97 114.93 659,857 +0.27(+0.24%)
Dec 03, 2024 115.00 115.44 113.80 114.66 1,017,929 -1.28(-1.10%)
Dec 02, 2024 116.83 116.83 115.21 115.94 884,208 -1.03(-0.88%)
Nov 29, 2024 117.00 117.67 116.31 116.97 422,323 +0.23(+0.20%)
Nov 27, 2024 117.46 118.56 115.47 116.74 1,268,474 +0.00(+0.00%)
Nov 26, 2024 116.95 117.63 115.82 116.74 716,210 -0.15(-0.13%)
Nov 25, 2024 117.47 118.12 116.25 116.89 1,395,095 +0.58(+0.50%)
Nov 22, 2024 113.78 116.76 113.20 116.31 1,580,385 +3.75(+3.33%)
Nov 21, 2024 109.78 113.16 109.70 112.56 1,159,524 +3.09(+2.82%)
Nov 20, 2024 109.84 110.18 107.39 109.47 717,617 +0.64(+0.59%)
Nov 19, 2024 106.77 109.56 106.77 108.83 1,233,545 -0.30(-0.27%)
Nov 18, 2024 107.00 109.67 107.00 109.13 1,680,755 +2.20(+2.06%)
Nov 15, 2024 107.20 107.20 105.76 106.93 1,009,101 -0.27(-0.25%)
Nov 14, 2024 111.92 112.02 106.68 107.20 1,817,284 -5.31(-4.72%)
Nov 13, 2024 112.04 114.87 111.61 112.51 1,051,718 +0.35(+0.31%)
Nov 12, 2024 111.85 112.37 111.18 112.16 644,629 +0.58(+0.52%)
Nov 11, 2024 110.40 112.15 110.36 111.58 866,434 +1.19(+1.08%)
Nov 08, 2024 110.39 111.83 109.45 110.39 1,232,064 -0.33(-0.30%)
Nov 07, 2024 114.11 114.29 109.02 110.72 1,241,867 -3.40(-2.98%)
Nov 06, 2024 113.80 115.74 112.73 114.12 1,100,916 +4.21(+3.83%)
Nov 05, 2024 108.05 110.00 108.02 109.91 500,379 +1.87(+1.73%)
Nov 04, 2024 107.52 109.34 107.52 108.04 575,390 -0.36(-0.33%)
Nov 01, 2024 107.75 108.66 106.70 108.40 730,702 +1.60(+1.50%)
Oct 31, 2024 107.01 107.77 105.94 106.80 769,318 -0.57(-0.53%)
Oct 30, 2024 108.18 109.98 107.30 107.37 608,873 -1.09(-1.00%)
Oct 29, 2024 105.26 108.66 105.01 108.46 1,149,731 +2.53(+2.39%)
Oct 28, 2024 105.17 106.17 104.83 105.93 451,676 +1.44(+1.38%)
Oct 25, 2024 105.47 105.47 103.65 104.49 346,417 -0.40(-0.38%)
Oct 24, 2024 105.13 105.83 104.29 104.89 446,140 -0.48(-0.46%)
Oct 23, 2024 106.14 106.77 104.69 105.37 398,092 -1.01(-0.95%)
Oct 22, 2024 106.73 107.13 105.59 106.38 452,377 -1.11(-1.03%)
Oct 21, 2024 107.48 107.90 106.84 107.49 389,379 -0.40(-0.37%)
Oct 18, 2024 107.84 107.93 106.62 107.89 481,544 +0.34(+0.32%)
Oct 17, 2024 107.64 107.90 106.50 107.55 476,864 +0.29(+0.27%)
Oct 16, 2024 106.46 108.26 106.24 107.26 678,218 +1.05(+0.99%)
Oct 15, 2024 106.27 107.56 105.94 106.21 706,276 -0.15(-0.14%)
Oct 14, 2024 105.86 106.70 105.33 106.36 707,607 +0.54(+0.51%)
Oct 11, 2024 104.20 105.89 103.93 105.82 571,746 +1.68(+1.61%)
Oct 10, 2024 104.58 104.70 103.70 104.14 603,685 -0.90(-0.86%)
Oct 09, 2024 104.66 105.65 104.02 105.04 518,062 +0.39(+0.37%)
Oct 08, 2024 105.49 106.00 103.80 104.65 678,287 -0.55(-0.52%)
Oct 07, 2024 103.29 105.64 103.14 105.20 768,730 +1.46(+1.41%)
Oct 04, 2024 103.84 104.32 102.96 103.74 515,884 +1.17(+1.14%)
Oct 03, 2024 101.44 103.17 100.72 102.57 1,123,542 +0.60(+0.59%)
Oct 02, 2024 101.89 102.54 101.30 101.97 584,827 -0.40(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.