NYSE - Delayed Quote USD

AECOM (ACM)

Compare
111.51 -0.52 (-0.46%)
At close: December 13 at 4:00:02 PM EST
111.25 -0.26 (-0.23%)
After hours: December 13 at 6:40:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 111.35 112.27 111.26 111.51 111.51 782,900
Dec 12, 2024 112.73 112.86 111.42 112.03 112.03 630,600
Dec 11, 2024 113.75 113.82 112.43 112.77 112.77 731,300
Dec 10, 2024 112.52 113.30 110.87 112.47 112.47 664,600
Dec 9, 2024 113.75 114.48 112.25 112.51 112.51 607,200
Dec 6, 2024 114.73 114.73 113.39 113.75 113.75 397,600
Dec 5, 2024 115.15 115.15 113.75 114.22 114.22 650,700
Dec 4, 2024 114.51 114.99 113.97 114.93 114.93 659,900
Dec 3, 2024 115.00 115.44 113.80 114.66 114.66 1,017,900
Dec 2, 2024 116.83 116.83 115.21 115.94 115.94 884,200
Nov 29, 2024 117.00 117.67 116.31 116.97 116.97 422,300
Nov 27, 2024 117.46 118.56 115.47 116.74 116.74 1,268,500
Nov 26, 2024 116.95 117.63 115.82 116.74 116.74 716,200
Nov 25, 2024 117.47 118.12 116.25 116.89 116.89 1,395,100
Nov 22, 2024 113.78 116.76 113.20 116.31 116.31 1,580,400
Nov 21, 2024 109.78 113.16 109.71 112.56 112.56 1,159,600
Nov 20, 2024 109.84 110.18 107.39 109.47 109.47 717,600
Nov 19, 2024 106.77 109.56 106.77 108.83 108.83 1,233,500
Nov 18, 2024 107.00 109.67 107.00 109.13 109.13 1,688,400
Nov 15, 2024 107.20 107.20 105.76 106.93 106.93 1,009,100
Nov 14, 2024 111.92 112.02 106.68 107.20 107.20 1,817,300
Nov 13, 2024 112.04 114.87 111.61 112.51 112.51 1,050,400
Nov 12, 2024 111.85 112.37 111.18 112.16 112.16 644,600
Nov 11, 2024 110.40 112.15 110.36 111.58 111.58 866,400
Nov 8, 2024 110.39 111.83 109.45 110.39 110.39 1,232,100
Nov 7, 2024 114.11 114.29 109.02 110.72 110.72 1,241,900
Nov 6, 2024 113.80 115.74 112.73 114.12 114.12 1,100,900
Nov 5, 2024 108.05 110.00 108.02 109.91 109.91 500,400
Nov 4, 2024 107.52 109.34 107.52 108.04 108.04 575,400
Nov 1, 2024 107.75 108.66 106.70 108.40 108.40 729,500
Oct 31, 2024 107.01 107.77 105.94 106.80 106.80 769,300
Oct 30, 2024 108.18 109.98 107.30 107.37 107.37 608,900
Oct 29, 2024 105.26 108.66 105.01 108.46 108.46 1,149,500
Oct 28, 2024 105.17 106.17 104.83 105.93 105.93 451,700
Oct 25, 2024 105.47 105.47 103.65 104.49 104.49 346,400
Oct 24, 2024 105.13 105.83 104.29 104.89 104.89 446,100
Oct 23, 2024 106.14 106.77 104.69 105.37 105.37 398,100
Oct 22, 2024 106.73 107.13 105.59 106.38 106.38 452,400
Oct 21, 2024 107.48 107.90 106.84 107.49 107.49 389,400
Oct 18, 2024 107.84 107.93 106.62 107.89 107.89 481,500
Oct 17, 2024 107.64 107.90 106.50 107.55 107.55 476,900
Oct 16, 2024 106.46 108.26 106.24 107.26 107.26 678,200
Oct 15, 2024 106.27 107.56 105.95 106.21 106.21 706,300
Oct 14, 2024 105.86 106.70 105.33 106.36 106.36 707,600
Oct 11, 2024 104.20 105.89 103.93 105.82 105.82 571,700
Oct 10, 2024 104.58 104.70 103.70 104.14 104.14 603,700
Oct 9, 2024 104.66 105.65 104.02 105.04 105.04 518,100
Oct 8, 2024 105.49 106.00 103.80 104.65 104.65 678,300
Oct 7, 2024 103.29 105.64 103.14 105.20 105.20 768,700
Oct 4, 2024 103.84 104.32 102.96 103.74 103.74 515,900
Oct 3, 2024 101.44 103.17 100.72 102.57 102.57 1,123,400
Oct 2, 2024 0.22 Dividend
Oct 2, 2024 101.89 102.54 101.30 101.97 101.97 584,800
Oct 1, 2024 103.17 103.27 101.47 102.59 102.37 587,700
Sep 30, 2024 103.03 103.38 101.89 103.27 103.05 929,500
Sep 27, 2024 103.51 104.63 103.10 103.23 103.01 1,189,100
Sep 26, 2024 102.75 103.95 102.02 103.19 102.97 1,096,900
Sep 25, 2024 102.65 102.99 100.48 101.06 100.84 1,139,800
Sep 24, 2024 102.38 103.09 101.77 102.24 102.02 1,020,700
Sep 23, 2024 101.67 102.27 101.02 101.97 101.75 711,600
Sep 20, 2024 101.19 102.02 100.46 101.19 100.97 1,681,800
Sep 19, 2024 100.00 101.66 99.70 101.24 101.02 1,204,100
Sep 18, 2024 97.72 99.60 97.09 98.24 98.03 1,143,800
Sep 17, 2024 99.00 99.54 97.23 97.54 97.33 759,100
Sep 16, 2024 97.95 98.59 97.33 98.41 98.20 466,000
Sep 13, 2024 97.09 98.51 96.79 97.82 97.61 571,100
Sep 12, 2024 96.16 97.66 94.89 96.53 96.32 712,200
Sep 11, 2024 94.78 96.55 93.30 95.82 95.61 654,800
Sep 10, 2024 94.44 95.06 93.71 95.00 94.80 575,200
Sep 9, 2024 94.49 95.54 93.89 94.44 94.24 608,300
Sep 6, 2024 96.00 96.43 93.86 94.05 93.85 701,100
Sep 5, 2024 96.50 96.77 95.31 95.60 95.39 495,300
Sep 4, 2024 97.24 98.21 96.26 96.43 96.22 782,000
Sep 3, 2024 99.14 99.66 97.25 97.61 97.40 954,800
Aug 30, 2024 100.11 101.28 99.15 100.14 99.93 1,301,500
Aug 29, 2024 99.95 101.31 99.02 99.53 99.32 939,400
Aug 28, 2024 101.64 102.26 99.79 99.87 99.66 1,101,600
Aug 27, 2024 99.36 102.11 99.15 101.66 101.44 1,042,300
Aug 26, 2024 98.36 99.74 98.20 99.58 99.37 747,900
Aug 23, 2024 97.11 98.69 96.55 98.16 97.95 342,200
Aug 22, 2024 97.19 97.48 96.23 96.43 96.22 395,000
Aug 21, 2024 96.60 97.83 96.17 97.21 97.00 454,400
Aug 20, 2024 97.31 97.31 95.70 96.43 96.22 330,200
Aug 19, 2024 96.53 97.73 96.17 97.62 97.41 433,200
Aug 16, 2024 96.37 97.54 96.28 96.46 96.25 406,600
Aug 15, 2024 96.68 97.40 95.18 96.43 96.22 624,400
Aug 14, 2024 95.37 95.79 94.44 95.44 95.24 1,085,200
Aug 13, 2024 95.56 96.00 93.98 95.18 94.98 639,900
Aug 12, 2024 96.35 96.35 93.85 94.95 94.75 977,800
Aug 9, 2024 97.54 97.78 95.11 96.58 96.37 2,437,300
Aug 8, 2024 92.51 97.98 91.94 96.91 96.70 2,179,900
Aug 7, 2024 93.00 95.75 90.81 91.57 91.37 1,438,000
Aug 6, 2024 87.00 93.25 86.23 91.02 90.82 2,018,200
Aug 5, 2024 86.23 87.81 84.75 86.64 86.45 1,037,400
Aug 2, 2024 89.08 89.26 87.05 88.20 88.01 1,029,300
Aug 1, 2024 90.65 92.54 89.35 90.47 90.28 956,700
Jul 31, 2024 91.01 92.18 90.53 90.61 90.42 867,300
Jul 30, 2024 90.42 90.89 89.92 90.23 90.04 507,000
Jul 29, 2024 90.23 90.66 89.81 89.99 89.80 589,900
Jul 26, 2024 90.37 91.12 89.81 90.23 90.04 713,900
Jul 25, 2024 87.37 90.78 87.13 88.95 88.76 1,058,700
Jul 24, 2024 89.48 89.69 87.10 87.36 87.17 1,021,000
Jul 23, 2024 89.68 90.76 89.54 89.80 89.61 625,400
Jul 22, 2024 89.79 90.66 88.81 90.21 90.02 719,100
Jul 19, 2024 89.76 89.96 88.55 89.16 88.97 567,500
Jul 18, 2024 90.06 91.26 89.34 89.58 89.39 700,300
Jul 17, 2024 91.19 91.62 89.59 89.61 89.42 649,500
Jul 16, 2024 87.72 91.84 87.72 91.76 91.56 1,061,600
Jul 15, 2024 87.45 88.31 86.99 87.26 87.07 860,400
Jul 12, 2024 86.78 88.27 86.40 87.16 86.97 764,000
Jul 11, 2024 84.66 86.78 84.33 86.14 85.96 1,015,100
Jul 10, 2024 82.38 83.98 82.24 83.71 83.53 929,200
Jul 9, 2024 83.42 83.77 82.23 82.37 82.19 683,200
Jul 8, 2024 84.40 84.70 83.41 83.42 83.24 765,300
Jul 5, 2024 86.19 86.27 84.20 84.44 84.26 1,240,600
Jul 3, 2024 0.22 Dividend
Jul 3, 2024 85.56 86.98 85.24 86.97 86.78 381,500
Jul 2, 2024 85.69 86.11 85.07 85.64 85.24 784,600
Jul 1, 2024 88.24 88.40 85.41 85.68 85.28 940,700
Jun 28, 2024 88.67 89.51 87.55 88.14 87.73 1,025,100
Jun 27, 2024 88.92 89.46 88.17 88.89 88.47 1,325,000
Jun 26, 2024 88.77 89.06 88.17 88.59 88.17 759,500
Jun 25, 2024 90.87 91.12 88.54 89.26 88.84 708,300
Jun 24, 2024 90.25 91.90 90.01 91.10 90.67 835,700
Jun 21, 2024 88.69 89.91 87.78 89.78 89.36 1,029,400
Jun 20, 2024 88.54 89.52 88.38 88.91 88.49 680,300
Jun 18, 2024 88.67 88.94 87.76 88.45 88.03 573,100
Jun 17, 2024 86.42 88.88 86.14 88.49 88.07 572,900
Jun 14, 2024 86.60 87.17 85.79 86.59 86.18 652,800
Jun 13, 2024 87.64 87.95 86.89 87.53 87.12 958,100
Jun 12, 2024 86.93 88.35 86.54 87.93 87.52 689,900
Jun 11, 2024 85.17 86.08 84.77 86.03 85.62 488,400
Jun 10, 2024 85.28 86.53 84.81 85.76 85.36 590,500
Jun 7, 2024 85.25 86.00 84.78 85.80 85.40 949,700
Jun 6, 2024 85.91 86.30 85.03 85.35 84.95 435,800
Jun 5, 2024 85.44 86.31 84.73 86.25 85.84 666,600
Jun 4, 2024 85.72 85.88 84.56 85.09 84.69 819,700
Jun 3, 2024 87.52 87.87 84.91 85.72 85.32 793,200
May 31, 2024 86.04 87.38 84.98 87.34 86.93 3,643,600
May 30, 2024 85.47 86.58 84.82 85.86 85.46 905,500
May 29, 2024 85.79 85.93 85.18 85.49 85.09 825,700
May 28, 2024 89.10 89.42 86.11 86.47 86.06 1,089,200
May 24, 2024 89.77 90.01 88.68 89.00 88.58 611,000
May 23, 2024 89.67 89.93 88.84 89.25 88.83 818,000
May 22, 2024 89.89 90.55 88.58 89.24 88.82 723,800
May 21, 2024 89.00 90.14 88.55 90.14 89.72 706,000
May 20, 2024 89.63 89.91 89.35 89.57 89.15 403,200
May 17, 2024 89.65 90.08 89.29 89.62 89.20 594,700
May 16, 2024 90.94 90.94 89.46 89.61 89.19 789,600
May 15, 2024 91.97 92.34 91.03 91.09 90.66 641,700
May 14, 2024 92.51 92.59 91.10 91.44 91.01 668,600
May 13, 2024 93.27 93.34 91.77 92.00 91.57 435,100
May 10, 2024 93.51 94.40 93.00 93.05 92.61 749,100
May 9, 2024 92.24 93.36 91.80 92.70 92.26 775,300
May 8, 2024 93.20 94.37 91.81 92.27 91.84 810,000
May 7, 2024 96.07 96.90 91.26 93.14 92.70 1,900,400
May 6, 2024 95.66 97.08 95.66 96.29 95.84 981,500
May 3, 2024 95.33 95.33 94.19 94.72 94.27 654,300
May 2, 2024 93.00 94.25 92.31 94.23 93.79 486,300
May 1, 2024 92.37 93.94 92.04 92.91 92.47 422,400
Apr 30, 2024 93.47 94.34 92.34 92.36 91.93 538,400
Apr 29, 2024 94.46 95.41 93.68 93.98 93.54 523,900
Apr 26, 2024 93.58 94.62 93.34 94.05 93.61 613,100
Apr 25, 2024 93.63 94.22 92.76 93.59 93.15 815,700
Apr 24, 2024 93.86 94.66 93.49 94.01 93.57 577,100
Apr 23, 2024 0.22 Dividend
Apr 23, 2024 93.25 94.64 92.57 93.88 93.44 625,600
Apr 22, 2024 94.16 94.17 92.62 92.65 91.99 454,700
Apr 19, 2024 93.25 93.66 92.76 93.35 92.69 535,500
Apr 18, 2024 92.93 94.05 92.62 93.24 92.58 596,400
Apr 17, 2024 94.14 94.31 92.21 92.53 91.88 731,000
Apr 16, 2024 93.58 94.30 92.58 93.92 93.26 778,900
Apr 15, 2024 94.89 95.01 93.12 93.69 93.03 1,154,000
Apr 12, 2024 95.10 95.44 93.23 93.61 92.95 381,400
Apr 11, 2024 95.20 95.93 94.38 95.50 94.82 342,900
Apr 10, 2024 94.61 96.09 94.26 94.97 94.30 406,700
Apr 9, 2024 98.01 98.34 95.94 96.14 95.46 490,600
Apr 8, 2024 98.00 98.17 97.35 97.71 97.02 420,100
Apr 5, 2024 97.17 97.80 96.71 97.39 96.70 563,000
Apr 4, 2024 98.57 98.65 96.55 97.07 96.38 627,900
Apr 3, 2024 96.81 97.96 96.69 97.78 97.09 569,700
Apr 2, 2024 97.00 97.37 96.54 97.00 96.31 527,200
Apr 1, 2024 98.00 98.69 97.22 97.74 97.05 509,800
Mar 28, 2024 97.28 98.72 97.09 98.08 97.39 830,900
Mar 27, 2024 97.56 97.75 96.53 97.31 96.62 539,100
Mar 26, 2024 96.21 97.36 96.11 96.86 96.18 683,300
Mar 25, 2024 97.71 97.97 95.40 95.85 95.17 1,440,500
Mar 22, 2024 98.45 98.64 97.23 97.61 96.92 694,700
Mar 21, 2024 96.67 98.47 96.13 98.40 97.70 1,181,100
Mar 20, 2024 93.63 95.93 93.63 95.61 94.93 1,238,600
Mar 19, 2024 91.77 93.78 91.30 93.66 93.00 998,400
Mar 18, 2024 91.54 92.74 91.29 91.59 90.94 909,600
Mar 15, 2024 90.37 91.90 90.37 91.58 90.93 2,169,700
Mar 14, 2024 91.81 92.29 90.09 90.85 90.21 700,700
Mar 13, 2024 91.61 92.23 91.19 91.44 90.79 502,400
Mar 12, 2024 91.27 92.00 90.76 91.89 91.24 546,300
Mar 11, 2024 91.30 91.55 89.96 91.35 90.70 532,100
Mar 8, 2024 91.01 91.94 90.84 91.73 91.08 720,200
Mar 7, 2024 89.74 91.10 89.62 90.61 89.97 678,200
Mar 6, 2024 89.12 89.89 88.93 89.44 88.81 620,500
Mar 5, 2024 89.46 89.83 88.28 88.57 87.94 599,800
Mar 4, 2024 89.54 89.97 89.17 89.81 89.17 534,200
Mar 1, 2024 88.90 89.65 88.63 89.38 88.75 551,600
Feb 29, 2024 89.42 90.04 88.46 88.83 88.20 1,423,500
Feb 28, 2024 89.33 89.96 89.00 89.21 88.58 529,900
Feb 27, 2024 89.90 90.36 89.09 89.40 88.77 479,200
Feb 26, 2024 89.26 90.23 89.06 89.47 88.84 366,100
Feb 23, 2024 89.25 89.71 88.31 89.53 88.90 544,800
Feb 22, 2024 88.79 89.82 88.38 89.23 88.60 409,500
Feb 21, 2024 87.98 88.43 87.46 88.11 87.49 549,800
Feb 20, 2024 88.45 88.54 87.08 87.85 87.23 740,700
Feb 16, 2024 90.49 90.87 89.14 89.19 88.56 574,200
Feb 15, 2024 90.36 91.00 90.13 90.70 90.06 514,300
Feb 14, 2024 89.53 89.85 88.90 89.84 89.20 472,700
Feb 13, 2024 88.84 90.44 88.38 88.81 88.18 728,600
Feb 12, 2024 89.57 90.25 89.41 90.17 89.53 636,800
Feb 9, 2024 88.52 89.55 88.52 89.54 88.91 600,300
Feb 8, 2024 87.34 88.86 87.14 88.49 87.86 929,600
Feb 7, 2024 89.36 89.36 86.77 87.33 86.71 1,140,100
Feb 6, 2024 88.87 89.97 85.47 88.59 87.96 1,589,900
Feb 5, 2024 88.86 89.55 88.07 88.75 88.12 975,500
Feb 2, 2024 89.32 90.94 88.75 90.24 89.60 1,122,200
Feb 1, 2024 88.61 89.97 88.33 89.73 89.10 2,019,200
Jan 31, 2024 89.88 89.88 88.14 88.19 87.57 814,500
Jan 30, 2024 89.32 89.92 88.66 89.70 89.07 916,400
Jan 29, 2024 89.16 89.80 88.83 89.62 88.99 622,700
Jan 26, 2024 89.01 89.51 88.84 89.36 88.73 409,600
Jan 25, 2024 89.07 89.44 88.23 88.75 88.12 422,600
Jan 24, 2024 88.85 89.16 87.78 88.17 87.55 627,000
Jan 23, 2024 89.26 89.26 87.43 88.26 87.64 666,500
Jan 22, 2024 88.51 89.11 88.42 88.78 88.15 456,200
Jan 19, 2024 88.54 88.86 87.61 88.50 87.87 908,900
Jan 18, 2024 87.80 88.93 87.80 88.45 87.82 435,300
Jan 17, 2024 87.92 88.72 87.39 87.41 86.79 486,900
Jan 16, 2024 89.77 90.09 88.61 88.83 88.20 893,600
Jan 12, 2024 90.19 90.66 89.58 90.51 89.87 788,700
Jan 11, 2024 88.78 89.67 88.45 89.56 88.93 977,600
Jan 10, 2024 88.46 89.35 87.89 89.33 88.70 892,400
Jan 9, 2024 88.35 88.58 87.24 88.35 87.73 1,016,200
Jan 8, 2024 88.85 89.06 88.18 89.06 88.43 652,100
Jan 5, 2024 88.59 89.75 88.11 88.72 88.09 1,252,800
Jan 4, 2024 89.20 89.53 88.67 88.79 88.16 457,400
Jan 3, 2024 0.22 Dividend
Jan 3, 2024 90.45 90.50 88.99 89.17 88.54 471,400
Jan 2, 2024 91.75 92.57 91.08 91.58 90.71 552,100
Dec 29, 2023 92.82 93.15 92.25 92.43 91.56 338,800
Dec 28, 2023 92.34 93.11 92.17 92.91 92.03 337,300
Dec 27, 2023 92.15 92.79 92.15 92.55 91.67 360,000
Dec 26, 2023 92.38 92.79 92.10 92.24 91.37 515,000
Dec 22, 2023 92.74 92.90 91.99 92.09 91.22 459,900
Dec 21, 2023 92.10 92.79 91.70 92.65 91.77 464,000
Dec 20, 2023 92.74 93.73 91.28 91.34 90.48 601,400
Dec 19, 2023 93.15 94.01 92.51 93.45 92.57 1,177,300
Dec 18, 2023 92.29 93.30 91.87 92.91 92.03 715,800
Dec 15, 2023 93.07 93.31 91.96 92.28 91.41 1,819,700
Dec 14, 2023 92.79 93.88 92.35 93.29 92.41 1,318,300

Related Tickers

J Jacobs Solutions Inc.
136.99
+0.71%
 
MTZ MasTec, Inc.
137.78
+0.26%
 
DY Dycom Industries, Inc.
179.48
-0.60%
 
GVA Granite Construction Incorporated
93.44
-2.18%
 
PRIM Primoris Services Corporation
79.40
-0.44%
 
KBR KBR, Inc.
58.47
-0.14%
 
FLR Fluor Corporation
54.64
-1.41%
 
STN Stantec Inc.
82.61
-0.74%
 
STRL Sterling Infrastructure, Inc.
180.29
-1.81%
 
ACA Arcosa, Inc.
109.14
+1.06%