Aecom (ACM) NYSE

97.26

-2.18(-2.19%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 202699.5199.5899.58100.6698.7742,471
January 08, 202698.8898.998.9100.8798.66924,061
January 07, 202699.598.5398.5399.9798.221.08M
January 06, 202698.5799.9299.92100.1896.741.19M
January 05, 202697.0198.9298.9299.496.6998,335
January 02, 202695.6696.496.496.9595.21848,608
December 31, 202596.9995.3395.339795681,135
December 30, 202597.2896.9296.9297.2896.56804,500
December 29, 202597.497.2797.2797.9196.231.26M
December 26, 202597.5197.497.497.8397.15664,500
December 24, 202597.4297.4997.4997.9896.78549,764
December 23, 202597.797.7797.7797.9996.911.09M
December 22, 202597.1497.5897.5897.9696.921.59M
December 19, 202596.0696.7296.7298.0796.063.45M
December 18, 20259897.3197.3198.8696.681.67M
December 17, 202597.0196.6996.6998.7696.291.98M
December 16, 202598.4798.3598.3599.2697.261.18M
December 15, 20259997.9697.9699.3597.491.26M
December 12, 2025100.5598.8598.85100.8597.94971,167
December 11, 202599.3599.9699.96100.6399.041.43M
December 10, 2025100.399.1199.11101.4598.293.01M
December 09, 2025101.26100.26100.26102.9100.151.56M
December 08, 2025102.72101.45101.45103.48101.381.12M
December 05, 2025105.06102.43102.43105.42102.311.38M
December 04, 2025103.27105.16105.16105.42103.051.57M
December 03, 2025102.07103.89103.89103.94101.681.35M
December 02, 2025102.7101.98101.98103.43101.071.78M
December 01, 2025102.13101.52101.52103.6101.42.23M
November 28, 2025105.63103.13103.13106.21102.81.45M
November 26, 2025104.27105.46105.46106.4103.971.64M
November 25, 2025103.54103.88103.88105.14102.542.02M
November 24, 2025103.92103.85103.85105.77103.752.43M
November 21, 2025105.5103.52103.52105.85102.82.66M
November 20, 2025114106.14106.14115.27105.372.93M
November 19, 2025124.57113.03113.03127112.283.07M
November 18, 2025129127.14127.14131.57123.591.84M
November 17, 2025133.11131.92131.92134.36131.571.66M
November 14, 2025131.87133.52133.52134.06131.391.11M
November 13, 2025132.71133.8133.8135.52132.71.35M
November 12, 2025132.15132.72132.72133.45131.5769,100
November 11, 2025130.45131.73131.73132.01129.71617,311
November 10, 2025132.38130.67130.67132.42129.79437,400
November 07, 2025128.66130.75130.75130.91127.85435,510
November 06, 2025132.32130.15130.15133.07129.38659,235
November 05, 2025131.27132.21132.21132.82130.58722,332
November 04, 2025129.74130.81130.81131.59128.3623,754
November 03, 2025133.92131.76131.76133.92131.7952,525
October 31, 2025133.08134.35134.35135132.891.21M
October 30, 2025132.44133.66133.66135132.44615,600
October 29, 2025132.31133.48133.48134.7131.65699,628
October 28, 2025132.55132.31132.31133.3131.05530,300
October 27, 2025134.11132.55132.55134.52131.86611,700
October 24, 2025133.97132.88132.88134.46132.8645,500
October 23, 2025129.88132.49132.49132.98129.88394,640
October 22, 2025134.24130.17130.17134.54129.8935,500
October 21, 2025133.19134.22134.22134.88132.92587,884
October 20, 2025132.04133.65133.65134.51131.58851,988
October 17, 2025131130.87130.87132.03129.82913,900
October 16, 2025133.28131131133.4130.57736,141
October 15, 2025133.45132.81132.81133.85132632,257
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved