Australia markets closed

AECOM (ACM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.31+0.45 (+0.46%)
At close: 04:00PM EDT
97.31 0.00 (0.00%)
After hours: 06:19PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202497.5697.7596.5397.3197.31539,100
26 Mar 202496.2197.3696.1196.8696.86683,300
25 Mar 202497.7197.9795.4095.8595.851,440,500
22 Mar 202498.4598.6497.2397.6197.61694,700
21 Mar 202496.6798.4796.1398.4098.401,181,100
20 Mar 202493.6395.9393.6395.6195.611,238,600
19 Mar 202491.7793.7891.3093.6693.66998,400
18 Mar 202491.5492.7491.2991.5991.59909,600
15 Mar 202490.3791.9090.3791.5891.582,169,700
14 Mar 202491.8192.2990.0990.8590.85700,700
13 Mar 202491.6192.2391.1991.4491.44502,400
12 Mar 202491.2792.0090.7691.8991.89546,300
11 Mar 202491.3091.5589.9691.3591.35532,100
08 Mar 202491.0191.9490.8491.7391.73720,200
07 Mar 202489.7491.1089.6290.6190.61678,200
06 Mar 202489.1289.8988.9389.4489.44620,500
05 Mar 202489.4689.8388.2888.5788.57599,800
04 Mar 202489.5489.9789.1789.8189.81534,200
01 Mar 202488.9089.6588.6389.3889.38551,600
29 Feb 202489.4290.0488.4688.8388.831,423,500
28 Feb 202489.3389.9689.0089.2189.21529,900
27 Feb 202489.9090.3689.0989.4089.40479,200
26 Feb 202489.2690.2389.0689.4789.47366,100
23 Feb 202489.2589.7188.3189.5389.53544,800
22 Feb 202488.7989.8288.3889.2389.23409,500
21 Feb 202487.9888.4387.4688.1188.11549,800
20 Feb 202488.4588.5487.0887.8587.85740,700
16 Feb 202490.4990.8789.1489.1989.19574,200
15 Feb 202490.3691.0090.1390.7090.70514,300
14 Feb 202489.5389.8588.9089.8489.84472,700
13 Feb 202488.8490.4488.3888.8188.81728,600
12 Feb 202489.5790.2589.4190.1790.17636,800
09 Feb 202488.5289.5588.5289.5489.54600,300
08 Feb 202487.3488.8687.1488.4988.49929,600
07 Feb 202489.3689.3686.7787.3387.331,140,100
06 Feb 202488.8789.9785.4788.5988.591,589,900
05 Feb 202488.8689.5588.0788.7588.75975,500
02 Feb 202489.3290.9488.7590.2490.241,122,200
01 Feb 202488.6189.9788.3389.7389.732,019,200
31 Jan 202489.8889.8888.1488.1988.19814,500
30 Jan 202489.3289.9288.6689.7089.70916,400
29 Jan 202489.1689.8088.8389.6289.62622,700
26 Jan 202489.0189.5188.8489.3689.36409,600
25 Jan 202489.0789.4488.2388.7588.75422,600
24 Jan 202488.8589.1687.7888.1788.17627,000
23 Jan 202489.2689.2687.4388.2688.26666,500
22 Jan 202488.5189.1188.4288.7888.78456,200
19 Jan 202488.5488.8687.6188.5088.50908,900
18 Jan 202487.8088.9387.8088.4588.45435,300
17 Jan 202487.9288.7287.3987.4187.41486,900
16 Jan 202489.7790.0988.6188.8388.83893,600
12 Jan 202490.1990.6689.5890.5190.51788,700
11 Jan 202488.7889.6788.4589.5689.56977,600
10 Jan 202488.4689.3587.8989.3389.33892,400
09 Jan 202488.3588.5887.2488.3588.351,016,200
08 Jan 202488.8589.0688.1889.0689.06652,100
05 Jan 202488.5989.7588.1188.7288.721,252,800
04 Jan 202489.2089.5388.6788.7988.79457,400
03 Jan 202490.4590.5088.9989.1789.17471,400
03 Jan 20240.22 Dividend
02 Jan 202491.7592.5791.0891.5891.36552,100
29 Dec 202392.8293.1592.2592.4392.21338,800
28 Dec 202392.3493.1192.1792.9192.69337,300
27 Dec 202392.1592.7992.1592.5592.33360,000
26 Dec 202392.3892.7992.1092.2492.02515,000
22 Dec 202392.7492.9091.9992.0991.87459,900
21 Dec 202392.1092.7991.7092.6592.43464,000
20 Dec 202392.7493.7391.2891.3491.12601,400
19 Dec 202393.1594.0192.5193.4593.231,177,300
18 Dec 202392.2993.3091.8792.9192.69715,800
15 Dec 202393.0793.3191.9692.2892.061,819,700
14 Dec 202392.7993.8892.3593.2993.071,318,300
13 Dec 202392.1092.9791.3192.7092.48963,200
12 Dec 202391.6693.0791.2692.2292.00884,700
11 Dec 202391.2991.6190.1391.5991.37932,200
08 Dec 202391.5092.3891.0391.2391.01478,400
07 Dec 202390.5991.9990.3191.5091.28895,600
06 Dec 202391.0091.8090.6390.8390.61573,200
05 Dec 202390.3890.9889.6890.6390.41858,700
04 Dec 202389.1590.6388.8990.6090.38827,600
01 Dec 202388.7289.9788.1489.5489.32896,600
30 Nov 202388.0188.9087.5388.8688.651,970,700
29 Nov 202388.0588.1287.5187.8087.59940,900
28 Nov 202388.1988.6187.2387.4087.19721,000
27 Nov 202387.3389.1087.0188.6288.41830,600
24 Nov 202387.2188.2387.2187.5987.38283,900
22 Nov 202387.0588.2986.5587.4787.26676,600
21 Nov 202386.8187.7086.7586.8786.66635,200
20 Nov 202386.6787.5186.2986.8686.65556,800
17 Nov 202387.2587.9786.7986.9886.77671,900
16 Nov 202386.7687.2685.8786.9986.78767,300
15 Nov 202386.8888.1486.4087.1186.90967,100
14 Nov 202384.0186.6683.1086.4086.191,535,300
13 Nov 202380.3781.2579.9580.4780.281,352,100
10 Nov 202379.0080.6478.5580.3180.12994,300
09 Nov 202378.9679.3278.1178.1477.95649,200
08 Nov 202378.5078.9577.8478.2778.08621,200
07 Nov 202378.5078.6577.7878.3478.15639,300
06 Nov 202378.8579.7978.0878.9078.71475,900
03 Nov 202378.9979.7278.9579.0178.82591,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...