AECOM ACM
70.50 USD +0.39 (+0.56%)
Regular-session close
70.00 -0.50 -0.71%
After hours · Nov 13, 7:22 PM ET
69.96 Day range 71.06
58.02 52-week range 133.80
- YTD
- -26.05%
- 1 year
- -47.31%
ACM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.06 | 71.06 | 69.96 | 70.50 | +0.39 | +0.56% | 1,214,377 |
| Nov 12, 2026 | 71.86 | 73.20 | 69.56 | 70.11 | -0.14 | -0.20% | 1,416,849 |
| Nov 11, 2026 | 70.42 | 70.66 | 69.41 | 70.25 | -0.38 | -0.54% | 1,267,852 |
| Nov 10, 2026 | 70.01 | 71.25 | 69.43 | 70.63 | +0.42 | +0.60% | 1,458,585 |
| Nov 9, 2026 | 67.56 | 70.70 | 67.17 | 70.21 | +3.47 | +5.20% | 2,206,459 |
| Nov 6, 2026 | 65.31 | 66.75 | 64.54 | 66.74 | +0.02 | +0.03% | 1,423,700 |
| Nov 5, 2026 | 68.12 | 68.88 | 65.56 | 66.72 | -1.48 | -2.17% | 2,090,000 |
| Nov 4, 2026 | 67.11 | 68.25 | 66.12 | 68.20 | +1.95 | +2.94% | 1,292,600 |
| Nov 3, 2026 | 65.44 | 66.65 | 64.45 | 66.25 | +0.57 | +0.87% | 1,353,600 |
| Nov 2, 2026 | 63.97 | 66.47 | 63.56 | 65.68 | +2.34 | +3.69% | 1,203,700 |
| Oct 30, 2026 | 63.07 | 64.05 | 62.50 | 63.34 | -0.17 | -0.27% | 826,700 |
| Oct 29, 2026 | 63.00 | 63.65 | 62.65 | 63.51 | +1.24 | +1.99% | 1,127,100 |
| Oct 28, 2026 | 61.41 | 62.66 | 61.19 | 62.27 | +0.74 | +1.20% | 957,100 |
| Oct 27, 2026 | 61.30 | 61.61 | 60.33 | 61.53 | +0.81 | +1.33% | 770,200 |
| Oct 26, 2026 | 61.01 | 61.52 | 60.38 | 60.72 | +0.23 | +0.38% | 1,072,900 |
| Oct 23, 2026 | 60.30 | 60.86 | 58.72 | 60.49 | -0.34 | -0.56% | 868,400 |
| Oct 22, 2026 | 59.34 | 60.99 | 58.87 | 60.83 | +1.34 | +2.25% | 917,100 |
| Oct 21, 2026 | 59.34 | 60.00 | 58.88 | 59.49 | +0.50 | +0.85% | 1,138,000 |
| Oct 20, 2026 | 58.14 | 59.36 | 57.93 | 58.99 | +0.97 | +1.67% | 1,189,300 |
| Oct 19, 2026 | 58.78 | 58.99 | 57.68 | 58.02 | -0.92 | -1.56% | 1,056,200 |
| Oct 16, 2026 | 59.00 | 60.11 | 58.67 | 58.94 | -0.15 | -0.25% | 1,140,400 |
| Oct 15, 2026 | 58.92 | 59.70 | 58.30 | 59.09 | +0.74 | +1.27% | 1,218,800 |
| Oct 14, 2026 | 58.94 | 59.54 | 57.56 | 58.35 | -1.04 | -1.75% | 1,302,600 |
| Oct 13, 2026 | 59.11 | 59.71 | 58.46 | 59.39 | +0.38 | +0.64% | 1,143,500 |
| Oct 12, 2026 | 59.38 | 60.00 | 58.61 | 59.01 | -0.27 | -0.46% | 851,900 |
| Oct 9, 2026 | 59.58 | 59.59 | 58.62 | 59.28 | -0.18 | -0.30% | 2,902,100 |
| Oct 8, 2026 | 57.74 | 59.54 | 57.74 | 59.46 | +1.18 | +2.02% | 1,411,300 |
| Oct 7, 2026 | 59.99 | 59.99 | 56.39 | 58.28 | -1.88 | -3.12% | 1,548,700 |
| Oct 6, 2026 | 59.87 | 61.00 | 59.29 | 60.16 | +0.40 | +0.67% | 897,400 |
| Oct 5, 2026 | 59.33 | 60.97 | 59.00 | 59.76 | +0.10 | +0.17% | 1,566,000 |
| Oct 2, 2026 | 60.01 | 60.46 | 58.75 | 59.66 | +0.06 | +0.10% | 1,323,400 |
| Oct 1, 2026 | 59.34 | 60.95 | 59.12 | 59.60 | +0.65 | +1.10% | 1,336,700 |
| Sep 30, 2026 | 59.29 | 59.83 | 58.87 | 58.95 | +0.10 | +0.17% | 1,489,000 |
| Sep 29, 2026 | 59.18 | 59.92 | 58.52 | 58.85 | -0.57 | -0.96% | 1,367,900 |
| Sep 28, 2026 | 61.50 | 61.50 | 58.08 | 59.42 | -1.47 | -2.41% | 2,224,200 |
| Sep 25, 2026 | 58.44 | 61.89 | 58.44 | 60.89 | +2.37 | +4.05% | 3,563,300 |
| Sep 24, 2026 | 61.42 | 61.60 | 58.42 | 58.52 | -2.93 | -4.77% | 1,401,200 |
| Sep 23, 2026 | 62.50 | 62.73 | 61.40 | 61.45 | -0.82 | -1.32% | 1,096,500 |
| Sep 22, 2026 | 63.74 | 63.99 | 62.06 | 62.27 | -0.66 | -1.05% | 1,262,700 |
| Sep 21, 2026 | 62.29 | 63.02 | 61.84 | 62.93 | +0.94 | +1.52% | 1,347,600 |
| Sep 18, 2026 | 63.55 | 63.93 | 61.89 | 61.99 | -1.42 | -2.24% | 3,658,700 |
| Sep 17, 2026 | 63.19 | 63.85 | 62.43 | 63.41 | +0.60 | +0.96% | 1,075,900 |
| Sep 16, 2026 | 64.80 | 64.80 | 62.70 | 62.81 | -1.35 | -2.10% | 1,626,200 |
| Sep 15, 2026 | 64.02 | 65.60 | 63.55 | 64.16 | -0.44 | -0.68% | 1,475,200 |
| Sep 14, 2026 | 63.51 | 65.18 | 63.30 | 64.60 | +1.07 | +1.68% | 1,369,000 |
| Sep 11, 2026 | 63.27 | 64.11 | 62.79 | 63.53 | +0.64 | +1.02% | 820,500 |
| Sep 10, 2026 | 63.63 | 64.35 | 62.47 | 62.89 | -1.13 | -1.77% | 1,250,500 |
| Sep 9, 2026 | 65.59 | 66.10 | 63.27 | 64.02 | -2.02 | -3.06% | 1,445,000 |
| Sep 8, 2026 | 66.90 | 67.29 | 65.50 | 66.04 | -0.54 | -0.81% | 1,233,200 |
| Sep 4, 2026 | 66.00 | 67.31 | 65.60 | 66.58 | -0.25 | -0.37% | 1,300,100 |
| Sep 3, 2026 | 67.32 | 68.19 | 65.85 | 66.83 | +0.37 | +0.56% | 1,502,500 |
| Sep 2, 2026 | 65.90 | 66.62 | 65.41 | 66.46 | +0.23 | +0.35% | 2,693,000 |
| Sep 1, 2026 | 66.95 | 68.35 | 65.46 | 66.23 | -1.20 | -1.78% | 2,415,400 |
| Aug 31, 2026 | 68.52 | 69.60 | 67.26 | 67.43 | -1.74 | -2.52% | 4,670,900 |
| Aug 28, 2026 | 66.25 | 70.50 | 65.90 | 69.17 | +2.93 | +4.42% | 7,115,600 |
| Aug 27, 2026 | 65.24 | 66.32 | 64.34 | 66.24 | +1.13 | +1.74% | 2,101,000 |
| Aug 26, 2026 | 62.89 | 65.56 | 62.89 | 65.11 | +2.33 | +3.71% | 2,085,800 |
| Aug 25, 2026 | 65.39 | 65.50 | 61.78 | 62.78 | -2.21 | -3.40% | 1,539,000 |
| Aug 24, 2026 | 64.79 | 65.42 | 64.26 | 64.99 | +0.20 | +0.31% | 1,993,100 |
| Aug 21, 2026 | 64.95 | 65.66 | 64.62 | 64.79 | -0.39 | -0.60% | 1,744,400 |
| Aug 20, 2026 | 64.77 | 66.05 | 64.14 | 65.18 | +0.14 | +0.22% | 2,387,600 |
| Aug 19, 2026 | 61.94 | 65.20 | 61.70 | 65.04 | +3.32 | +5.38% | 2,458,700 |
| Aug 18, 2026 | 62.60 | 62.79 | 61.65 | 61.72 | -0.50 | -0.80% | 1,898,000 |
| Aug 17, 2026 | 62.52 | 63.02 | 61.40 | 62.22 | -0.89 | -1.41% | 2,018,200 |
| Aug 14, 2026 | 63.24 | 63.85 | 62.24 | 63.11 | -0.50 | -0.79% | 1,841,800 |
65 days, newest first. Daily bars as drawn on the ACM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.