Aecom (ACM) NYSE

126.90

+0.28(+0.22%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025126.61126.62126.62128.04124.96976,309
September 04, 2025124.43125.94125.94126123.661.01M
September 03, 2025125124.08124.08125.85123.83945,301
September 02, 2025124124.94124.94125.12123868,992
August 29, 2025125.97124.89124.89125.97123.87938,886
August 28, 2025125.97125.74125.74126.29124.85835,432
August 27, 2025125.35125.64125.64126.24125.111.1M
August 26, 2025123.23125.56125.56126.15122.491.87M
August 25, 2025122.87123.13123.13123.86122.87833,020
August 22, 2025122.22122.98122.98124.65121.81816,400
August 21, 2025119.88121.58121.58122.04119.88647,302
August 20, 2025120.64120.09120.09121.92119.13529,751
August 19, 2025120.07120.77120.77121.7120.07503,084
August 18, 2025119.58120.28120.28120.4119.38472,327
August 15, 2025120.12119.57119.57120.49118.63519,447
August 14, 2025121.89120.12120.12121.89120.04606,252
August 13, 2025121.1122.02122.02122.04119.2830,001
August 12, 2025119.97120.88120.88120.92119.22635,600
August 11, 2025118.83119.24119.24119.48118.31931,636
August 08, 2025119.73118.43118.43120.06118.35611,600
August 07, 2025119.72119.21119.21120118.29680,195
August 06, 2025119.13118.83118.83119.31117.451.07M
August 05, 2025116.43119119121.73114.461.7M
August 04, 2025112.08111.94111.94112.49111.011.02M
August 01, 2025111.04111.08111.08111.7108.791.07M
July 31, 2025112.31112.74112.74114.84112.31799,608
July 30, 2025113.09112.56112.56113.61112.06974,021
July 29, 2025114.59113113114.59112.71525,186
July 28, 2025115.63113.84113.84115.63113.69544,500
July 25, 2025113.49115.36115.36115.46113.08663,821
July 24, 2025113.34113.08113.08113.89112.69547,132
July 23, 2025113.08113.42113.42114113734,253
July 22, 2025112.05112.44112.44112.89111.55816,400
July 21, 2025113.57112.16112.16113.9111.98868,100
July 18, 2025114.35113.31113.31114.42112.413.15M
July 17, 2025112.98114114114.39112.94885,100
July 16, 2025113.49113.18113.18114.26111.53886,919
July 15, 2025114.81113.05113.05115.08113.05847,809
July 14, 2025114.45114.55114.55115.85114.13864,048
July 11, 2025115.15114.44114.44115.35114.38543,353
July 10, 2025115.51115.64115.64116.66115.32573,600
July 09, 2025115.47115.62115.62115.96114.42529,900
July 08, 2025115.08114.94114.94116.02114.09853,808
July 07, 2025115.19115.43115.43116.27114.91625,100
July 03, 2025115115.75115.75116.01114.58441,531
July 02, 2025113.72114.46114.46114.66113.06793,900
July 01, 2025112.49113.96113.7114.7112.49660,000
June 30, 2025112.62112.86112.6112.95111.02807,045
June 27, 2025112.41112.79112.79113.26111.741.05M
June 26, 2025111.87112.21112.21112.41111.51410,400
June 25, 2025112.9111.06111.06113.11110.87852,013
June 24, 2025112.28112.36112.36112.73111.56852,800
June 23, 2025109.84111.54111.52111.56109.511.03M
June 20, 2025110.43109.56109.56110.43108.094.76M
June 18, 2025112.16110.4110.4112.65110.241.76M
June 17, 2025112.13112.19112.19113.29111.51.25M
June 16, 2025112.91113.06113.06114.22112.51882,621
June 13, 2025111.2111.99111.99112.92111.08575,000
June 12, 2025111.62112.13112.13112.5111.19481,000
June 11, 2025111.48112.2112.2112.41110.6636,919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved