Aecom (ACM)
NYSE: ACM
· Real-Time Price · USD
129.25
0.89 (0.69%)
At close: Sep 26, 2025, 3:59 PM
130.46
0.94%
After-hours: Sep 26, 2025, 07:27 PM EDT
ACM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 129.15 | 129.68 | 128.60 | 129.25 | 129.25 | 0.69% | 917,752 |
| Sep 25, 2025 | 128.50 | 129.36 | 127.59 | 128.36 | 128.36 | -0.84% | 996,898 |
| Sep 24, 2025 | 130.43 | 131.42 | 129.42 | 129.45 | 129.45 | -0.42% | 1,128,000 |
| Sep 23, 2025 | 133.20 | 133.50 | 129.77 | 129.99 | 129.99 | -2.21% | 1,113,100 |
| Sep 22, 2025 | 132.00 | 133.29 | 130.76 | 132.93 | 132.93 | 0.34% | 856,702 |
| Sep 19, 2025 | 133.64 | 133.81 | 131.94 | 132.48 | 132.48 | -0.38% | 3,177,700 |
| Sep 18, 2025 | 127.92 | 133.78 | 127.28 | 132.99 | 132.99 | 4.81% | 1,440,400 |
| Sep 17, 2025 | 128.04 | 129.36 | 126.43 | 126.89 | 126.89 | -0.67% | 1,234,720 |
| Sep 16, 2025 | 127.70 | 128.29 | 126.75 | 127.74 | 127.74 | 0.01% | 1,040,007 |
| Sep 15, 2025 | 127.10 | 128.70 | 126.64 | 127.73 | 127.73 | 0.89% | 1,250,538 |
| Sep 12, 2025 | 127.07 | 127.90 | 126.56 | 126.60 | 126.60 | -0.83% | 836,600 |
| Sep 11, 2025 | 125.77 | 127.82 | 125.42 | 127.66 | 127.66 | 1.78% | 643,442 |
| Sep 10, 2025 | 124.67 | 125.83 | 124.00 | 125.43 | 125.43 | 0.91% | 875,129 |
| Sep 9, 2025 | 126.50 | 127.07 | 123.89 | 124.30 | 124.30 | -2.05% | 804,500 |
| Sep 8, 2025 | 126.60 | 127.94 | 126.07 | 126.90 | 126.90 | 0.22% | 1,005,400 |
| Sep 5, 2025 | 127.00 | 128.04 | 124.96 | 126.62 | 126.62 | 0.54% | 976,334 |
| Sep 4, 2025 | 124.43 | 126.00 | 123.66 | 125.94 | 125.94 | 1.50% | 1,009,152 |
| 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 |