Aecom (ACM)
NYSE: ACM
· Real-Time Price · USD
120.14
-1.88 (-1.54%)
At close: Aug 14, 2025, 3:59 PM
120.53
0.33%
Pre-market: Aug 15, 2025, 08:00 AM EDT
ACM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 121.89 | 121.89 | 120.04 | 120.12 | 120.12 | -1.56% | 606,110 |
| 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 |
| Aug 6, 2025 | 119.00 | 119.31 | 117.45 | 118.83 | 118.83 | -0.14% | 1,070,300 |
| Aug 5, 2025 | 116.43 | 121.73 | 114.46 | 119.00 | 119.00 | 6.31% | 1,696,115 |
| Aug 4, 2025 | 112.08 | 112.49 | 111.01 | 111.94 | 111.94 | 0.77% | 1,015,913 |
| Aug 1, 2025 | 111.04 | 111.70 | 108.79 | 111.08 | 111.08 | -1.47% | 1,067,338 |
| Jul 31, 2025 | 112.31 | 114.84 | 112.31 | 112.74 | 112.74 | 0.16% | 799,608 |
| Jul 30, 2025 | 113.09 | 113.61 | 112.06 | 112.56 | 112.56 | -0.39% | 974,021 |
| Jul 29, 2025 | 114.59 | 114.59 | 112.71 | 113.00 | 113.00 | -0.74% | 525,186 |
| Jul 28, 2025 | 115.63 | 115.63 | 113.69 | 113.84 | 113.84 | -1.32% | 544,500 |
| Jul 25, 2025 | 113.49 | 115.46 | 113.08 | 115.36 | 115.36 | 2.02% | 663,821 |
| Jul 24, 2025 | 113.34 | 113.89 | 112.69 | 113.08 | 113.08 | -0.30% | 547,132 |
| Jul 23, 2025 | 113.08 | 114.00 | 113.00 | 113.42 | 113.42 | 0.87% | 734,253 |
| Jul 22, 2025 | 112.05 | 112.89 | 111.55 | 112.44 | 112.44 | 0.25% | 816,400 |
| Jul 21, 2025 | 113.57 | 113.90 | 111.98 | 112.16 | 112.16 | -1.01% | 868,100 |
| Jul 18, 2025 | 114.35 | 114.42 | 112.41 | 113.31 | 113.31 | -0.61% | 3,147,122 |