ACM - AECOM

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202049.9449.9949.1549.6649.66644,300
23 Jan 202049.5050.0449.2049.8849.881,227,800
22 Jan 202049.7949.9149.2049.5849.58939,000
21 Jan 202049.9350.3549.6749.8149.811,259,700
17 Jan 202050.1750.5250.0750.3350.33962,000
16 Jan 202049.8750.2749.7150.2750.271,957,200
15 Jan 202049.7150.1948.8549.4249.423,207,000
14 Jan 202049.0250.3248.6149.7449.745,970,700
13 Jan 202046.2247.2645.9247.0847.081,553,300
10 Jan 202045.8346.5145.8046.1646.161,995,600
09 Jan 202043.9245.9543.9045.8645.862,524,900
08 Jan 202043.0543.9042.8543.7343.731,288,200
07 Jan 202042.6543.2342.4343.1043.10827,200
06 Jan 202042.6542.8042.2642.7542.75865,500
03 Jan 202042.4042.9242.2542.8242.82943,800
02 Jan 202043.3043.4642.5242.9842.98855,300
31 Dec 201943.3043.6443.1343.1343.13653,400
30 Dec 201943.1643.5543.1543.3743.37494,400
27 Dec 201943.6043.7243.0943.1643.16795,800
26 Dec 201943.3643.6043.2843.6043.60555,900
24 Dec 201943.9043.9643.2443.2943.29660,800
23 Dec 201943.6543.9043.4043.8443.842,014,500
20 Dec 201943.2343.7143.0643.5943.592,026,500
19 Dec 201942.8643.2242.7843.0243.02965,400
18 Dec 201943.0443.3142.8842.8942.89852,200
17 Dec 201943.0143.4442.9943.2643.26787,900
16 Dec 201943.2143.3842.9843.0643.061,002,800
13 Dec 201943.4743.6342.7842.8842.88895,400
12 Dec 201942.8643.6642.6643.3543.351,281,300
11 Dec 201942.8743.0942.7042.8242.821,539,800
10 Dec 201942.4742.9642.3842.6942.691,144,200
09 Dec 201942.0942.4141.9242.3042.30786,000
06 Dec 201942.3842.6841.9242.1542.151,098,700
05 Dec 201942.1042.3141.7341.9741.97940,000
04 Dec 201942.5242.6541.9141.9341.93880,500
03 Dec 201942.1042.5342.0042.5142.51884,000
02 Dec 201943.1643.5342.5542.6542.65868,200
29 Nov 201943.7543.9043.3143.3343.33357,400
27 Nov 201943.2244.1643.2143.8443.841,398,300
26 Nov 201942.9843.2242.6442.8642.86798,900
25 Nov 201942.8343.4342.6842.9642.961,097,900
22 Nov 201942.6542.9542.3942.6642.661,500,500
21 Nov 201942.7142.7942.2142.4142.41808,900
20 Nov 201942.3142.8542.1542.6442.641,145,900
19 Nov 201942.8142.8842.5242.5942.59750,400
18 Nov 201942.8442.8542.4842.6542.65961,200
15 Nov 201943.7643.8743.0343.1943.19940,800
14 Nov 201942.4143.6642.3943.5143.511,392,100
13 Nov 201942.8343.1042.1942.2442.241,138,200
12 Nov 201942.9944.3642.5043.1143.112,270,200
11 Nov 201942.4543.1641.9043.0043.001,277,000
08 Nov 201942.1142.5942.0642.4442.44754,900
07 Nov 201942.1542.6242.0242.2342.231,414,000
06 Nov 201942.0842.1341.5841.9941.991,192,000
05 Nov 201942.2042.8742.0542.2142.211,580,600
04 Nov 201941.1641.7040.8941.6141.61827,200
01 Nov 201940.0040.9340.0040.8740.871,120,400
31 Oct 201940.6740.7639.8740.0140.011,263,300
30 Oct 201940.9340.9340.5140.8940.89664,900
29 Oct 201940.3441.1340.3440.9040.90827,600
28 Oct 201940.5740.9540.3540.5640.561,038,600
25 Oct 201940.4140.7440.0340.3740.371,314,000
24 Oct 201940.7740.8340.3740.5940.59718,200
23 Oct 201941.0141.0240.5940.8340.83514,600
22 Oct 201941.1241.3240.4240.9440.941,241,400
21 Oct 201941.3241.8541.0141.0341.031,400,600
18 Oct 201940.9441.4640.7841.0641.061,428,900
17 Oct 201940.6741.2540.5741.0841.08950,700
16 Oct 201939.7640.8539.7440.5540.551,240,700
15 Oct 201939.5040.5639.0440.1040.102,138,400
14 Oct 201939.7240.2538.6039.5039.504,532,600
11 Oct 201937.3937.8837.1137.1637.16923,800
10 Oct 201936.6737.1936.6136.8236.82466,100
09 Oct 201936.7237.0136.4036.6036.60857,000
08 Oct 201936.4136.6136.1436.3036.30511,000
07 Oct 201936.8737.1536.6536.7936.79454,500
04 Oct 201936.3637.0136.3636.9636.96476,700
03 Oct 201936.0036.4235.8236.4036.401,015,100
02 Oct 201936.5336.7136.0536.0836.081,330,100
01 Oct 201937.7837.8736.6836.7036.701,033,500
30 Sep 201937.3137.6937.2837.5637.56834,000
27 Sep 201937.5237.6537.1137.2937.29629,700
26 Sep 201937.4237.7037.2237.4537.45821,000
25 Sep 201937.1937.7237.1037.4837.481,403,400
24 Sep 201937.7537.7937.0737.2137.211,051,400
23 Sep 201937.1937.8937.0037.6237.62877,900
20 Sep 201938.1038.2937.3037.5637.561,761,300
19 Sep 201938.3438.4337.7437.8737.871,056,000
18 Sep 201938.3338.6138.0738.3138.31919,900
17 Sep 201937.9438.6537.7738.4338.43989,200
16 Sep 201937.4138.3737.4138.1438.14872,600
13 Sep 201938.1938.3237.7437.8037.80827,500
12 Sep 201938.2738.7537.9538.0338.031,077,600
11 Sep 201938.0938.4137.9338.3938.39782,800
10 Sep 201938.3138.4137.7938.0038.001,266,900
09 Sep 201937.7038.3437.3438.2438.241,387,700
06 Sep 201937.1137.7737.1137.5337.531,169,500
05 Sep 201936.5037.6136.5037.0837.081,104,700
04 Sep 201935.3336.2235.2236.1336.13898,300
03 Sep 201935.1235.1434.6334.9234.92765,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...