Aecom (ACM)
NYSE: ACM
· Real-Time Price · USD
128.96
-0.67 (-0.52%)
At close: Oct 03, 2025, 3:59 PM
129.01
0.04%
After-hours: Oct 03, 2025, 07:42 PM EDT
ACM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 130.18 | 130.32 | 128.57 | 128.91 | 128.91 | -0.56% | 729,584 |
| Oct 2, 2025 | 130.00 | 130.40 | 127.55 | 129.63 | 129.63 | -0.61% | 1,237,611 |
| Oct 1, 2025 | 129.75 | 131.46 | 129.09 | 130.43 | 130.43 | -0.03% | 611,308 |
| Sep 30, 2025 | 130.00 | 131.00 | 129.74 | 130.47 | 130.21 | 0.46% | 733,997 |
| Sep 29, 2025 | 130.08 | 130.60 | 129.21 | 129.87 | 129.61 | 0.48% | 772,981 |
| Sep 26, 2025 | 129.15 | 129.68 | 128.60 | 129.25 | 128.99 | 0.69% | 918,000 |
| Sep 25, 2025 | 128.50 | 129.36 | 127.59 | 128.36 | 128.10 | -0.84% | 996,898 |
| Sep 24, 2025 | 130.43 | 131.42 | 129.42 | 129.45 | 129.19 | -0.42% | 1,128,000 |
| Sep 23, 2025 | 133.20 | 133.50 | 129.77 | 129.99 | 129.73 | -2.21% | 1,113,100 |
| Sep 22, 2025 | 132.00 | 133.29 | 130.76 | 132.93 | 132.67 | 0.34% | 856,702 |
| Sep 19, 2025 | 133.64 | 133.81 | 131.94 | 132.48 | 132.22 | -0.38% | 3,177,700 |
| Sep 18, 2025 | 127.92 | 133.78 | 127.28 | 132.99 | 132.72 | 4.81% | 1,440,400 |
| Sep 17, 2025 | 128.04 | 129.36 | 126.43 | 126.89 | 126.64 | -0.67% | 1,234,720 |
| Sep 16, 2025 | 127.70 | 128.29 | 126.75 | 127.74 | 127.49 | 0.01% | 1,040,007 |
| Sep 15, 2025 | 127.10 | 128.70 | 126.64 | 127.73 | 127.48 | 0.89% | 1,250,538 |
| Sep 12, 2025 | 127.07 | 127.90 | 126.56 | 126.60 | 126.35 | -0.83% | 836,600 |
| Sep 11, 2025 | 125.77 | 127.82 | 125.42 | 127.66 | 127.41 | 1.78% | 643,442 |
| Sep 10, 2025 | 124.67 | 125.83 | 124.00 | 125.43 | 125.18 | 0.91% | 875,129 |
| Sep 9, 2025 | 126.50 | 127.07 | 123.89 | 124.30 | 124.05 | -2.05% | 804,500 |
| Sep 8, 2025 | 126.60 | 127.94 | 126.07 | 126.90 | 126.65 | 0.22% | 1,005,400 |
Page 1 of 136