AECOM Common Stock (ACM)

Historical Prices For AECOM Common Stock (ACM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	89.77	90.85	87.30	89.25	1,656,550	89.25
4/03/2025	92.35	94.25	92.00	92.73	2,013,575	92.73
4/02/2025	92.62	95.96	92.62	95.84	991,961	95.84
4/01/2025	92.59	94.26	91.65	94.12	858,663	94.12
3/31/2025	91.60	93.31	90.31	92.73	983,692	92.73
3/28/2025	94.30	94.56	92.07	92.54	705,371	92.54
3/27/2025	94.61	95.56	93.92	94.57	717,958	94.57
3/26/2025	95.01	95.67	94.20	94.60	613,633	94.60
3/25/2025	96.07	96.74	93.97	94.76	1,163,077	94.76
3/24/2025	94.11	95.99	94.11	95.82	1,272,357	95.82
3/21/2025	94.00	94.51	93.03	94.10	2,551,137	94.10
3/20/2025	95.58	95.89	94.79	94.99	678,232	94.99
3/19/2025	95.61	96.55	95.00	96.15	872,447	96.15
3/18/2025	95.15	96.08	94.72	95.37	768,956	95.37
3/17/2025	94.74	96.63	94.21	95.59	1,132,766	95.59
3/14/2025	94.40	95.27	93.51	95.08	1,226,779	95.08
3/13/2025	94.73	95.00	92.62	93.12	561,230	93.12
3/12/2025	95.55	95.99	94.40	94.61	732,287	94.61
3/11/2025	96.01	97.99	94.31	94.38	1,279,671	94.38
3/10/2025	95.90	97.90	95.63	96.01	1,022,518	96.01
3/07/2025	96.11	97.93	94.89	97.05	965,742	97.05
3/06/2025	94.53	97.06	93.78	96.73	1,061,976	96.73
3/05/2025	94.09	96.39	93.51	96.00	931,211	96.00
3/04/2025	95.60	96.14	93.80	94.08	1,250,312	94.08
3/03/2025	100.90	100.90	96.43	97.17	1,022,275	97.17
2/28/2025	97.65	100.27	97.27	100.05	1,907,958	100.05
2/27/2025	98.05	100.16	97.06	97.26	927,685	97.26
2/26/2025	98.12	99.28	97.96	98.39	943,898	98.39
2/25/2025	96.20	98.36	94.62	97.52	1,280,260	97.52
2/24/2025	97.79	97.97	95.56	95.69	2,504,566	95.69
2/21/2025	100.23	100.23	97.11	97.52	1,037,627	97.52
2/20/2025	101.19	102.32	98.93	99.70	595,747	99.70
2/19/2025	101.08	101.77	99.78	101.00	726,778	101.00
2/18/2025	100.54	103.18	100.54	101.60	1,372,884	101.60
2/14/2025	102.33	102.63	99.69	100.41	1,247,128	100.41
2/13/2025	104.13	104.40	101.52	102.19	872,383	102.19
2/12/2025	104.58	105.90	103.50	103.79	940,483	103.79
2/11/2025	107.40	107.75	105.93	106.52	683,009	106.52
2/10/2025	107.85	108.53	106.56	107.99	659,940	107.99
2/07/2025	108.85	109.73	106.78	107.16	796,067	107.16
2/06/2025	105.66	108.41	105.17	108.27	1,059,739	108.27
2/05/2025	103.90	106.46	103.50	104.93	1,204,040	104.93
2/04/2025	107.27	108.87	102.44	104.18	1,324,192	104.18
2/03/2025	103.01	105.42	102.43	103.85	1,053,151	103.85
1/31/2025	106.11	107.32	104.68	105.44	1,368,248	105.44
1/30/2025	105.22	106.31	104.59	105.55	854,242	105.55
1/29/2025	105.96	107.73	104.54	104.60	795,252	104.60
1/28/2025	107.36	107.46	104.77	105.42	883,743	105.42
1/27/2025	107.73	109.01	105.31	106.69	844,509	106.69
1/24/2025	108.10	109.53	107.84	109.15	751,573	109.15
1/23/2025	110.36	110.56	108.12	108.33	773,260	108.33
1/22/2025	111.38	111.65	110.15	110.60	645,124	110.60
1/21/2025	110.29	111.88	109.47	111.05	831,054	111.05
1/17/2025	108.30	109.13	107.53	108.93	3,398,417	108.93
1/16/2025	109.26	109.47	106.22	107.85	1,122,239	107.85
1/15/2025	110.22	111.25	108.94	109.25	924,590	109.25
1/14/2025	109.00	110.47	108.61	109.89	988,002	109.89
1/13/2025	105.63	108.70	105.52	108.47	1,233,837	108.47
1/10/2025	107.54	108.09	105.04	105.87	1,290,548	105.87
1/08/2025	106.27	107.33	105.60	107.32	968,168	107.32
1/07/2025	107.25	107.86	105.90	107.14	585,609	107.14
1/06/2025	107.62	108.62	106.91	107.24	590,654	107.24