Aecom (ACM)
NYSE: ACM
· Real-Time Price · USD
125.91
1.83 (1.47%)
At close: Sep 04, 2025, 3:59 PM
126.00
0.07%
Pre-market: Sep 05, 2025, 05:59 AM EDT
ACM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 124.43 | 126.00 | 123.66 | 125.94 | 125.94 | 1.50% | 1,009,086 |
| Sep 3, 2025 | 125.00 | 125.85 | 123.83 | 124.08 | 124.08 | -0.69% | 945,301 |
| Sep 2, 2025 | 124.00 | 125.12 | 123.00 | 124.94 | 124.94 | 0.04% | 868,992 |
| Aug 29, 2025 | 125.97 | 125.97 | 123.87 | 124.89 | 124.89 | -0.68% | 938,900 |
| Aug 28, 2025 | 125.97 | 126.29 | 124.85 | 125.74 | 125.74 | 0.08% | 835,432 |
| Aug 27, 2025 | 125.35 | 126.24 | 125.11 | 125.64 | 125.64 | 0.06% | 1,097,146 |
| Aug 26, 2025 | 123.23 | 126.15 | 122.49 | 125.56 | 125.56 | 1.97% | 1,873,671 |
| Aug 25, 2025 | 122.87 | 123.86 | 122.87 | 123.13 | 123.13 | 0.12% | 833,020 |
| Aug 22, 2025 | 122.22 | 124.65 | 121.81 | 122.98 | 122.98 | 1.15% | 816,400 |
| Aug 21, 2025 | 119.88 | 122.04 | 119.88 | 121.58 | 121.58 | 1.24% | 647,302 |
| Aug 20, 2025 | 120.64 | 121.92 | 119.13 | 120.09 | 120.09 | -0.56% | 529,751 |
| Aug 19, 2025 | 120.07 | 121.70 | 120.07 | 120.77 | 120.77 | 0.41% | 503,084 |
| Aug 18, 2025 | 119.58 | 120.40 | 119.38 | 120.28 | 120.28 | 0.59% | 472,400 |
| Aug 15, 2025 | 120.12 | 120.49 | 118.63 | 119.57 | 119.57 | -0.46% | 519,447 |
| Aug 14, 2025 | 121.89 | 121.89 | 120.04 | 120.12 | 120.12 | -1.56% | 606,252 |
| Aug 13, 2025 | 121.10 | 122.04 | 119.20 | 122.02 | 122.02 | 0.94% | 830,001 |
| Aug 12, 2025 | 119.97 | 120.92 | 119.22 | 120.88 | 120.88 | 1.38% | 635,600 |
| Aug 11, 2025 | 118.83 | 119.48 | 118.31 | 119.24 | 119.24 | 0.68% | 931,636 |
| Aug 8, 2025 | 119.73 | 120.06 | 118.35 | 118.43 | 118.43 | -0.65% | 611,600 |
| Aug 7, 2025 | 119.72 | 120.00 | 118.29 | 119.21 | 119.21 | 0.32% | 680,195 |