Australia markets closed

AECOM (ACM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.97-0.18 (-0.45%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202040.3340.7039.7839.9739.972,738,100
17 Sep 202039.0640.7438.6940.1540.151,730,800
16 Sep 202039.0039.8738.8539.6039.601,283,000
15 Sep 202039.1139.3538.8438.8638.861,455,300
14 Sep 202038.6239.1438.3739.0139.011,245,600
11 Sep 202037.8738.4237.5838.2938.29959,500
10 Sep 202038.1738.4937.5837.7137.711,422,200
09 Sep 202037.4738.6337.1537.9837.981,535,200
08 Sep 202037.8838.0437.2237.2737.27970,500
04 Sep 202038.4138.6737.7038.3738.37863,200
03 Sep 202039.5639.5937.6137.9637.961,245,400
02 Sep 202039.6839.6839.0239.4639.46862,700
01 Sep 202039.4039.8138.7739.6539.651,097,900
31 Aug 202039.0940.3038.5839.5139.513,317,100
28 Aug 202039.0039.2338.4939.2339.23762,900
27 Aug 202038.4339.2338.4338.8338.83807,200
26 Aug 202038.5338.7738.0638.4838.48889,700
25 Aug 202039.0039.3238.3038.5838.58871,400
24 Aug 202038.4938.9038.0438.7538.75823,500
21 Aug 202038.4038.5738.1738.2838.28783,800
20 Aug 202038.1038.8738.1038.7038.701,213,600
19 Aug 202038.1938.7137.7138.4938.49730,200
18 Aug 202038.6138.8838.1438.1838.18606,700
17 Aug 202038.7039.2438.6738.7338.73469,600
14 Aug 202038.5039.3638.2238.7238.72561,800
13 Aug 202038.8539.2938.5538.8238.82735,700
12 Aug 202039.4839.9239.0139.2339.23627,800
11 Aug 202039.3839.8039.0739.2439.24829,800
10 Aug 202038.4939.0238.4038.8438.841,314,400
07 Aug 202038.1338.6437.8538.5338.53666,300
06 Aug 202038.6738.9538.0938.3138.31728,500
05 Aug 202038.4039.0838.3138.8138.81679,300
04 Aug 202038.3439.2538.1138.4038.401,265,500
03 Aug 202036.5537.3536.1837.2637.26769,300
31 Jul 202036.7436.7935.4936.1936.191,021,100
30 Jul 202036.7036.9136.1536.8836.88615,600
29 Jul 202036.5437.3636.1937.3337.33704,100
28 Jul 202036.9137.0836.1636.3536.35664,100
27 Jul 202036.5836.7835.8936.7236.721,177,700
24 Jul 202036.8537.0736.5136.5936.59495,000
23 Jul 202037.2237.6336.7737.0037.00819,600
22 Jul 202036.9437.7736.8837.3137.31685,000
21 Jul 202037.1737.6337.0037.1937.19540,300
20 Jul 202037.4737.6436.5836.7436.74677,000
17 Jul 202037.5237.8737.2737.7737.77522,800
16 Jul 202037.7837.7837.2137.4837.48641,300
15 Jul 202037.1838.1536.9837.9437.941,061,700
14 Jul 202035.2636.2135.0736.2136.21691,100
13 Jul 202036.1736.5635.3735.4135.41846,400
10 Jul 202035.2636.0035.2335.8935.89612,300
09 Jul 202036.0536.6034.8335.1435.141,001,000
08 Jul 202035.6336.1935.2235.9635.96900,700
07 Jul 202036.3836.7735.5335.6435.64823,600
06 Jul 202037.3237.3236.5036.7936.791,150,300
02 Jul 202037.1337.5236.2036.4936.49797,900
01 Jul 202037.5337.5736.1236.2936.291,755,900
30 Jun 202037.4737.9937.0037.5837.58853,500
29 Jun 202036.7237.6136.2037.6137.612,033,600
26 Jun 202036.0236.2835.3936.1936.191,956,500
25 Jun 202035.2936.4134.7135.9935.992,444,900
24 Jun 202037.0737.2135.5235.5835.581,644,500
23 Jun 202039.0939.2437.5137.6137.611,447,600
22 Jun 202038.1238.8437.2638.5338.53945,400
19 Jun 202039.5039.5638.1938.4038.401,515,800
18 Jun 202039.1939.6638.8238.9038.901,037,200
17 Jun 202040.9241.1939.3139.4439.441,206,800
16 Jun 202041.7942.5740.6140.8140.812,514,900
15 Jun 202038.2539.8437.7739.2639.263,171,200
12 Jun 202040.4440.4438.5539.8539.852,214,700
11 Jun 202040.1840.2638.2738.4138.412,191,800
10 Jun 202043.9643.9941.5241.6241.621,771,300
09 Jun 202043.8944.6643.3044.1144.111,734,800
08 Jun 202046.7346.7344.9645.1545.151,119,900
05 Jun 202045.2446.2844.9245.4445.442,303,000
04 Jun 202043.4744.3943.1844.1544.152,023,800
03 Jun 202044.1544.6842.9043.9543.954,135,700
02 Jun 202040.3543.5940.2543.4843.484,908,900
01 Jun 202038.8639.6838.4739.2139.211,278,200
29 May 202038.1039.3537.9738.7738.772,447,700
28 May 202039.6239.6238.4238.6838.681,480,000
27 May 202039.6539.6537.7739.2039.202,152,800
26 May 202037.5238.7637.4038.1738.171,597,400
22 May 202035.6136.1535.3935.8235.821,430,100
21 May 202035.5636.1435.2735.6335.632,579,700
20 May 202034.6835.7834.5935.5235.521,601,300
19 May 202034.3935.1133.9033.9233.921,180,700
18 May 202033.0034.8333.0034.6934.691,654,700
15 May 202030.6032.1930.1332.0232.021,870,600
14 May 202030.0731.0928.8730.9930.992,566,100
13 May 202032.5032.8029.7330.1530.152,208,700
12 May 202035.1835.2632.8532.8632.861,121,500
11 May 202035.4935.6734.9134.9834.982,288,200
08 May 202036.1636.4235.7836.1436.141,954,500
07 May 202036.0036.3634.5735.1535.151,385,300
06 May 202035.9536.2034.5135.4335.431,730,000
05 May 202035.4136.4935.2035.3035.301,982,500
04 May 202034.3434.7833.7534.4034.401,484,500
01 May 202035.5235.6934.4135.0135.011,080,800
30 Apr 202036.1636.8335.5236.2636.261,689,000
29 Apr 202036.8337.4836.0436.8836.881,835,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...