NYSE : ACM
AECOM — Price history
Industrials · Engineering & Construction · United States
Last price 63.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AECOM (ACM) closed at 63.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.07 | 64.05 | 62.5 | 63.34 | 826,743 | -0.27% |
| 2026-10-29 | 63 | 63.65 | 62.652 | 63.51 | 1,127,246 | +1.99% |
| 2026-10-28 | 61.41 | 62.655 | 61.19 | 62.27 | 957,231 | +1.20% |
| 2026-10-27 | 61.3 | 61.61 | 60.33 | 61.53 | 770,191 | +1.33% |
| 2026-10-26 | 61.01 | 61.52 | 60.38 | 60.72 | 1,072,957 | +0.38% |
| 2026-10-23 | 60.3 | 60.86 | 58.72 | 60.49 | 868,427 | -0.56% |
| 2026-10-22 | 59.34 | 60.99 | 58.87 | 60.83 | 917,247 | +2.25% |
| 2026-10-21 | 59.34 | 60 | 58.88 | 59.49 | 1,138,066 | +0.85% |
| 2026-10-20 | 58.14 | 59.36 | 57.93 | 58.99 | 1,189,273 | +1.67% |
| 2026-10-19 | 58.78 | 58.99 | 57.68 | 58.02 | 1,056,217 | -1.56% |
| 2026-10-16 | 59 | 60.11 | 58.67 | 58.94 | 1,140,341 | -0.25% |
| 2026-10-15 | 58.92 | 59.7 | 58.3 | 59.09 | 1,218,764 | +1.27% |
| 2026-10-14 | 58.94 | 59.542 | 57.555 | 58.35 | 1,297,042 | -1.24% |
| 2026-10-13 | 59.11 | 59.705 | 58.46 | 59.39 | 1,143,426 | +0.64% |
| 2026-10-12 | 59.38 | 60 | 58.61 | 59.01 | 852,301 | -0.46% |
| 2026-10-09 | 59.58 | 59.59 | 58.615 | 59.28 | 2,902,191 | -0.30% |
| 2026-10-08 | 57.74 | 59.535 | 57.74 | 59.46 | 1,411,377 | +2.02% |
| 2026-10-07 | 59.99 | 59.99 | 56.39 | 58.28 | 1,548,778 | -3.13% |
| 2026-10-06 | 59.87 | 61 | 59.29 | 60.16 | 897,487 | +0.67% |
| 2026-10-05 | 59.33 | 60.97 | 59 | 59.76 | 1,566,355 | +0.17% |
| 2026-10-02 | 60.01 | 60.464 | 58.745 | 59.66 | 1,323,804 | +0.10% |
| 2026-10-01 | 59.34 | 60.95 | 59.115 | 59.6 | 1,336,730 | +1.10% |
| 2026-09-30 | 59.29 | 59.83 | 58.87 | 58.95 | 1,488,968 | +0.17% |
| 2026-09-29 | 59.18 | 59.919 | 58.52 | 58.85 | 1,367,970 | -0.96% |
| 2026-09-28 | 61.5 | 61.5 | 58.082 | 59.42 | 2,224,243 | -2.41% |
| 2026-09-25 | 58.44 | 61.89 | 58.44 | 60.89 | 3,563,587 | +4.05% |
| 2026-09-24 | 61.42 | 61.595 | 58.42 | 58.52 | 1,402,295 | -4.77% |
| 2026-09-23 | 62.5 | 62.726 | 61.4 | 61.45 | 1,096,542 | -1.32% |
| 2026-09-22 | 63.74 | 63.99 | 62.06 | 62.27 | 1,262,799 | -1.05% |
| 2026-09-21 | 62.29 | 63.018 | 61.84 | 62.93 | 1,347,959 | +1.52% |
| 2026-09-18 | 63.55 | 63.93 | 61.89 | 61.99 | 3,659,078 | -2.24% |
| 2026-09-17 | 63.19 | 63.85 | 62.43 | 63.41 | 1,075,869 | +0.96% |
| 2026-09-16 | 64.8 | 64.8 | 62.7 | 62.81 | 1,626,226 | -2.10% |
| 2026-09-15 | 64.02 | 65.6 | 63.55 | 64.16 | 1,475,229 | -0.68% |
| 2026-09-14 | 63.51 | 65.18 | 63.3 | 64.6 | 1,368,975 | +1.68% |
| 2026-09-11 | 63.27 | 64.11 | 62.79 | 63.53 | 820,537 | +1.02% |
| 2026-09-10 | 63.63 | 64.35 | 62.47 | 62.89 | 1,250,495 | -1.77% |
| 2026-09-09 | 65.59 | 66.1 | 63.27 | 64.02 | 1,445,932 | -3.06% |
| 2026-09-08 | 66.9 | 67.29 | 65.495 | 66.04 | 1,233,361 | -0.81% |
| 2026-09-04 | 66 | 67.305 | 65.6 | 66.58 | 1,300,135 | -0.37% |
| 2026-09-03 | 67.32 | 68.19 | 65.845 | 66.83 | 1,502,528 | +0.56% |
| 2026-09-02 | 65.9 | 66.615 | 65.41 | 66.46 | 2,693,125 | +0.35% |
| 2026-09-01 | 66.95 | 68.35 | 65.46 | 66.23 | 2,415,448 | -1.78% |
| 2026-08-31 | 68.52 | 69.6 | 67.26 | 67.43 | 4,671,117 | -2.52% |
| 2026-08-28 | 66.25 | 70.5 | 65.895 | 69.17 | 7,115,890 | +4.42% |
| 2026-08-27 | 65.24 | 66.32 | 64.34 | 66.24 | 2,100,967 | +1.74% |
| 2026-08-26 | 62.89 | 65.56 | 62.89 | 65.11 | 2,086,531 | +3.71% |
| 2026-08-25 | 65.39 | 65.5 | 61.775 | 62.78 | 1,539,059 | -3.40% |
| 2026-08-24 | 64.79 | 65.423 | 64.265 | 64.99 | 1,993,167 | +0.31% |
| 2026-08-21 | 64.95 | 65.66 | 64.62 | 64.79 | 1,744,375 | -0.60% |
| 2026-08-20 | 64.77 | 66.05 | 64.14 | 65.18 | 2,387,717 | +0.22% |
| 2026-08-19 | 61.94 | 65.2 | 61.7 | 65.04 | 2,459,029 | +5.38% |
| 2026-08-18 | 62.6 | 62.79 | 61.645 | 61.72 | 1,898,005 | -0.80% |
| 2026-08-17 | 62.52 | 63.02 | 61.4 | 62.22 | 2,018,335 | -1.41% |
| 2026-08-14 | 63.24 | 63.85 | 62.242 | 63.11 | 1,842,006 | -0.79% |
| 2026-08-13 | 61.15 | 63.73 | 60.35 | 63.61 | 3,068,891 | +4.21% |
| 2026-08-12 | 65.7 | 65.755 | 60.92 | 61.04 | 4,160,147 | -8.96% |
| 2026-08-11 | 68.25 | 69.45 | 63.67 | 67.05 | 6,122,460 | -8.53% |
| 2026-08-10 | 76 | 76.85 | 72.72 | 73.3 | 3,406,705 | -3.35% |
| 2026-08-07 | 75.4 | 76.365 | 75.025 | 75.84 | 974,541 | +1.21% |
| 2026-08-06 | 74.62 | 75.99 | 74.56 | 74.93 | 1,124,675 | +0.04% |
| 2026-08-05 | 75.79 | 76.155 | 74.62 | 74.9 | 1,290,307 | -1.12% |
| 2026-08-04 | 74.77 | 76.13 | 74.21 | 75.75 | 1,348,769 | +1.27% |
| 2026-08-03 | 73.41 | 75.14 | 73.41 | 74.8 | 1,055,421 | +3.33% |
| 2026-07-31 | 72.66 | 72.955 | 71.26 | 72.39 | 1,174,785 | +0.88% |
| 2026-07-30 | 72.47 | 72.57 | 69.92 | 71.76 | 1,825,271 | -2.46% |
| 2026-07-29 | 74.03 | 74.03 | 72.41 | 73.57 | 2,105,682 | -1.17% |
| 2026-07-28 | 71.78 | 75.46 | 71.65 | 74.44 | 2,962,416 | +4.90% |
| 2026-07-27 | 71.1 | 71.76 | 70.45 | 70.96 | 1,137,068 | +0.57% |
| 2026-07-24 | 67.93 | 70.96 | 67.93 | 70.56 | 1,348,479 | +4.30% |
| 2026-07-23 | 67.57 | 68.86 | 67.44 | 67.65 | 1,758,584 | +0.27% |
| 2026-07-22 | 69 | 69.47 | 67.3 | 67.47 | 1,097,470 | -2.13% |
| 2026-07-21 | 67.63 | 69.46 | 67.62 | 68.94 | 1,386,143 | +1.47% |
| 2026-07-20 | 68.43 | 68.49 | 67.281 | 67.94 | 1,334,193 | -0.51% |
| 2026-07-17 | 69.18 | 69.98 | 67.54 | 68.29 | 985,862 | -2.37% |
| 2026-07-16 | 69.23 | 70.085 | 68.67 | 69.95 | 1,088,567 | +1.55% |
| 2026-07-15 | 68.97 | 69.95 | 68.46 | 68.88 | 2,847,845 | +0.48% |
| 2026-07-14 | 67.98 | 69.635 | 67.97 | 68.55 | 1,274,857 | -0.19% |
| 2026-07-13 | 68.77 | 68.875 | 67.605 | 68.68 | 1,401,901 | +0.63% |
| 2026-07-10 | 68.66 | 69.03 | 67.95 | 68.25 | 1,402,920 | +0.29% |
| 2026-07-09 | 67.66 | 68.24 | 66.81 | 68.05 | 1,596,601 | +0.24% |
| 2026-07-08 | 66.54 | 68.4 | 66.28 | 67.89 | 1,453,360 | +0.37% |
| 2026-07-07 | 69.97 | 70.46 | 67.105 | 67.64 | 1,114,877 | -2.83% |
| 2026-07-06 | 67.41 | 69.83 | 67.41 | 69.61 | 1,533,195 | +2.76% |
| 2026-07-02 | 66.88 | 68.52 | 66.55 | 67.74 | 1,709,483 | +1.32% |
| 2026-07-01 | 69.4 | 70.28 | 66.8 | 66.86 | 1,529,492 | -3.78% |
| 2026-06-30 | 69.5 | 70.06 | 68.27 | 69.8 | 2,282,265 | +0.04% |
| 2026-06-29 | 70.87 | 71.63 | 69.585 | 69.77 | 2,720,504 | -1.76% |
| 2026-06-26 | 69.59 | 71.15 | 69.59 | 71.02 | 2,682,162 | +1.25% |
| 2026-06-25 | 69.48 | 70.59 | 69.06 | 70.14 | 1,949,455 | +0.43% |
| 2026-06-24 | 69.19 | 70.48 | 68.98 | 69.84 | 2,375,266 | +1.11% |
| 2026-06-23 | 67.58 | 69.55 | 67.52 | 69.07 | 2,122,498 | +1.78% |
| 2026-06-22 | 68.59 | 69.19 | 67.27 | 67.86 | 2,264,563 | -1.38% |
| 2026-06-18 | 69.84 | 70.355 | 68.27 | 68.81 | 3,888,017 | -0.88% |
| 2026-06-17 | 70.75 | 72.475 | 69.19 | 69.42 | 1,357,801 | -2.32% |
| 2026-06-16 | 69.99 | 71.47 | 68.875 | 71.07 | 1,301,368 | +2.13% |
| 2026-06-15 | 71 | 71.42 | 69.235 | 69.59 | 3,539,701 | -0.76% |
| 2026-06-12 | 69.74 | 70.8 | 68.89 | 70.12 | 1,011,946 | +0.76% |
| 2026-06-11 | 69.71 | 69.92 | 67.9 | 69.59 | 1,099,841 | +1.47% |
| 2026-06-10 | 71.01 | 71.19 | 68.48 | 68.58 | 1,543,024 | -3.80% |
| 2026-06-09 | 71.03 | 72.61 | 69.85 | 71.29 | 1,004,074 | +0.62% |
| 2026-06-08 | 70.62 | 71.23 | 69.6 | 70.85 | 1,348,806 | -0.41% |
| 2026-06-05 | 73.24 | 74.256 | 70.55 | 71.14 | 1,289,794 | -2.12% |
| 2026-06-04 | 73.42 | 74.4 | 72.1 | 72.68 | 2,284,535 | +0.37% |
| 2026-06-03 | 71.02 | 72.95 | 70.23 | 72.41 | 1,950,032 | +1.36% |
| 2026-06-02 | 71.58 | 71.825 | 68.55 | 71.44 | 2,661,033 | -1.12% |
| 2026-06-01 | 68.99 | 72.71 | 68.99 | 72.25 | 2,621,636 | +4.15% |
| 2026-05-29 | 70.77 | 71.18 | 69.21 | 69.37 | 16,335,027 | -2.12% |
| 2026-05-28 | 71.32 | 71.95 | 70.415 | 70.87 | 2,075,065 | -1.10% |
| 2026-05-27 | 72.79 | 73.56 | 71.32 | 71.66 | 1,611,435 | -1.12% |
| 2026-05-26 | 71.18 | 73.52 | 70.52 | 72.47 | 1,529,284 | +0.60% |
| 2026-05-22 | 71.19 | 72.435 | 70.85 | 72.04 | 1,944,283 | +2.65% |
| 2026-05-21 | 71.5 | 71.84 | 69.35 | 70.18 | 4,183,677 | -1.80% |
| 2026-05-20 | 70.61 | 72.76 | 68.48 | 71.47 | 2,032,344 | +0.41% |
| 2026-05-19 | 71.31 | 72.582 | 70.445 | 71.18 | 2,022,358 | -0.43% |
| 2026-05-18 | 71.02 | 72.87 | 70.59 | 71.49 | 1,608,581 | +0.25% |
| 2026-05-15 | 72 | 73.511 | 70.8 | 71.31 | 1,312,706 | +0.44% |
| 2026-05-14 | 71.12 | 71.71 | 70.3 | 71 | 1,478,138 | +0.68% |
| 2026-05-13 | 70.02 | 71.07 | 67.64 | 70.52 | 3,180,598 | +0.81% |
| 2026-05-12 | 81.22 | 81.375 | 68.944 | 69.95 | 3,702,899 | -12.01% |