NYSE - Delayed Quote USD

AECOM (ACM)

93.35 +0.11 (+0.12%)
At close: April 19 at 4:00 PM EDT
93.36 +0.01 (+0.01%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.25 93.66 92.76 93.35 93.35 535,500
Apr 18, 2024 92.93 94.05 92.62 93.24 93.24 596,400
Apr 17, 2024 94.14 94.31 92.21 92.53 92.53 731,000
Apr 16, 2024 93.58 94.30 92.58 93.92 93.92 778,900
Apr 15, 2024 94.89 95.01 93.12 93.69 93.69 1,154,000
Apr 12, 2024 95.10 95.44 93.23 93.61 93.61 381,400
Apr 11, 2024 95.20 95.93 94.38 95.50 95.50 342,900
Apr 10, 2024 94.61 96.09 94.26 94.97 94.97 406,700
Apr 9, 2024 98.01 98.34 95.94 96.14 96.14 490,600
Apr 8, 2024 98.00 98.17 97.35 97.71 97.71 420,100
Apr 5, 2024 97.17 97.80 96.71 97.39 97.39 563,000
Apr 4, 2024 98.57 98.65 96.55 97.07 97.07 627,900
Apr 3, 2024 96.81 97.96 96.69 97.78 97.78 569,700
Apr 2, 2024 97.00 97.37 96.54 97.00 97.00 527,200
Apr 1, 2024 98.00 98.69 97.22 97.74 97.74 509,800
Mar 28, 2024 97.28 98.72 97.09 98.08 98.08 830,900
Mar 27, 2024 97.56 97.75 96.53 97.31 97.31 539,100
Mar 26, 2024 96.21 97.36 96.11 96.86 96.86 683,300
Mar 25, 2024 97.71 97.97 95.40 95.85 95.85 1,440,500
Mar 22, 2024 98.45 98.64 97.23 97.61 97.61 694,700
Mar 21, 2024 96.67 98.47 96.13 98.40 98.40 1,181,100
Mar 20, 2024 93.63 95.93 93.63 95.61 95.61 1,238,600
Mar 19, 2024 91.77 93.78 91.30 93.66 93.66 998,400
Mar 18, 2024 91.54 92.74 91.29 91.59 91.59 909,600
Mar 15, 2024 90.37 91.90 90.37 91.58 91.58 2,169,700
Mar 14, 2024 91.81 92.29 90.09 90.85 90.85 700,700
Mar 13, 2024 91.61 92.23 91.19 91.44 91.44 502,400
Mar 12, 2024 91.27 92.00 90.76 91.89 91.89 546,300
Mar 11, 2024 91.30 91.55 89.96 91.35 91.35 532,100
Mar 8, 2024 91.01 91.94 90.84 91.73 91.73 720,200
Mar 7, 2024 89.74 91.10 89.62 90.61 90.61 678,200
Mar 6, 2024 89.12 89.89 88.93 89.44 89.44 620,500
Mar 5, 2024 89.46 89.83 88.28 88.57 88.57 599,800
Mar 4, 2024 89.54 89.97 89.17 89.81 89.81 534,200
Mar 1, 2024 88.90 89.65 88.63 89.38 89.38 551,600
Feb 29, 2024 89.42 90.04 88.46 88.83 88.83 1,423,500
Feb 28, 2024 89.33 89.96 89.00 89.21 89.21 529,900
Feb 27, 2024 89.90 90.36 89.09 89.40 89.40 479,200
Feb 26, 2024 89.26 90.23 89.06 89.47 89.47 366,100
Feb 23, 2024 89.25 89.71 88.31 89.53 89.53 544,800
Feb 22, 2024 88.79 89.82 88.38 89.23 89.23 409,500
Feb 21, 2024 87.98 88.43 87.46 88.11 88.11 549,800
Feb 20, 2024 88.45 88.54 87.08 87.85 87.85 740,700
Feb 16, 2024 90.49 90.87 89.14 89.19 89.19 574,200
Feb 15, 2024 90.36 91.00 90.13 90.70 90.70 514,300
Feb 14, 2024 89.53 89.85 88.90 89.84 89.84 472,700
Feb 13, 2024 88.84 90.44 88.38 88.81 88.81 728,600
Feb 12, 2024 89.57 90.25 89.41 90.17 90.17 636,800
Feb 9, 2024 88.52 89.55 88.52 89.54 89.54 600,300
Feb 8, 2024 87.34 88.86 87.14 88.49 88.49 929,600
Feb 7, 2024 89.36 89.36 86.77 87.33 87.33 1,140,100
Feb 6, 2024 88.87 89.97 85.47 88.59 88.59 1,589,900
Feb 5, 2024 88.86 89.55 88.07 88.75 88.75 975,500
Feb 2, 2024 89.32 90.94 88.75 90.24 90.24 1,122,200
Feb 1, 2024 88.61 89.97 88.33 89.73 89.73 2,019,200
Jan 31, 2024 89.88 89.88 88.14 88.19 88.19 814,500
Jan 30, 2024 89.32 89.92 88.66 89.70 89.70 916,400
Jan 29, 2024 89.16 89.80 88.83 89.62 89.62 622,700
Jan 26, 2024 89.01 89.51 88.84 89.36 89.36 409,600
Jan 25, 2024 89.07 89.44 88.23 88.75 88.75 422,600
Jan 24, 2024 88.85 89.16 87.78 88.17 88.17 627,000
Jan 23, 2024 89.26 89.26 87.43 88.26 88.26 666,500
Jan 22, 2024 88.51 89.11 88.42 88.78 88.78 456,200
Jan 19, 2024 88.54 88.86 87.61 88.50 88.50 908,900
Jan 18, 2024 87.80 88.93 87.80 88.45 88.45 435,300
Jan 17, 2024 87.92 88.72 87.39 87.41 87.41 486,900
Jan 16, 2024 89.77 90.09 88.61 88.83 88.83 893,600
Jan 12, 2024 90.19 90.66 89.58 90.51 90.51 788,700
Jan 11, 2024 88.78 89.67 88.45 89.56 89.56 977,600
Jan 10, 2024 88.46 89.35 87.89 89.33 89.33 892,400
Jan 9, 2024 88.35 88.58 87.24 88.35 88.35 1,016,200
Jan 8, 2024 88.85 89.06 88.18 89.06 89.06 652,100
Jan 5, 2024 88.59 89.75 88.11 88.72 88.72 1,252,800
Jan 4, 2024 89.20 89.53 88.67 88.79 88.79 457,400
Jan 3, 2024 0.22 Dividend
Jan 3, 2024 90.45 90.50 88.99 89.17 89.17 471,400
Jan 2, 2024 91.75 92.57 91.08 91.58 91.36 552,100
Dec 29, 2023 92.82 93.15 92.25 92.43 92.21 338,800
Dec 28, 2023 92.34 93.11 92.17 92.91 92.69 337,300
Dec 27, 2023 92.15 92.79 92.15 92.55 92.33 360,000
Dec 26, 2023 92.38 92.79 92.10 92.24 92.02 515,000
Dec 22, 2023 92.74 92.90 91.99 92.09 91.87 459,900
Dec 21, 2023 92.10 92.79 91.70 92.65 92.43 464,000
Dec 20, 2023 92.74 93.73 91.28 91.34 91.12 601,400
Dec 19, 2023 93.15 94.01 92.51 93.45 93.23 1,177,300
Dec 18, 2023 92.29 93.30 91.87 92.91 92.69 715,800
Dec 15, 2023 93.07 93.31 91.96 92.28 92.06 1,819,700
Dec 14, 2023 92.79 93.88 92.35 93.29 93.07 1,318,300
Dec 13, 2023 92.10 92.97 91.31 92.70 92.48 963,200
Dec 12, 2023 91.66 93.07 91.26 92.22 92.00 884,700
Dec 11, 2023 91.29 91.61 90.13 91.59 91.37 932,200
Dec 8, 2023 91.50 92.38 91.03 91.23 91.01 478,400
Dec 7, 2023 90.59 91.99 90.31 91.50 91.28 895,600
Dec 6, 2023 91.00 91.80 90.63 90.83 90.61 573,200
Dec 5, 2023 90.38 90.98 89.68 90.63 90.41 858,700
Dec 4, 2023 89.15 90.63 88.89 90.60 90.38 827,600
Dec 1, 2023 88.72 89.97 88.14 89.54 89.32 896,600
Nov 30, 2023 88.01 88.90 87.53 88.86 88.65 1,970,700
Nov 29, 2023 88.05 88.12 87.51 87.80 87.59 940,900
Nov 28, 2023 88.19 88.61 87.23 87.40 87.19 721,000
Nov 27, 2023 87.33 89.10 87.01 88.62 88.41 830,600
Nov 24, 2023 87.21 88.23 87.21 87.59 87.38 283,900
Nov 22, 2023 87.05 88.29 86.55 87.47 87.26 676,600
Nov 21, 2023 86.81 87.70 86.75 86.87 86.66 635,200
Nov 20, 2023 86.67 87.51 86.29 86.86 86.65 556,800
Nov 17, 2023 87.25 87.97 86.79 86.98 86.77 671,900
Nov 16, 2023 86.76 87.26 85.87 86.99 86.78 767,300
Nov 15, 2023 86.88 88.14 86.40 87.11 86.90 967,100
Nov 14, 2023 84.01 86.66 83.10 86.40 86.19 1,535,300
Nov 13, 2023 80.37 81.25 79.95 80.47 80.28 1,352,100
Nov 10, 2023 79.00 80.64 78.55 80.31 80.12 994,300
Nov 9, 2023 78.96 79.32 78.11 78.14 77.95 649,200
Nov 8, 2023 78.50 78.95 77.84 78.27 78.08 621,200
Nov 7, 2023 78.50 78.65 77.78 78.34 78.15 639,300
Nov 6, 2023 78.85 79.79 78.08 78.90 78.71 475,900
Nov 3, 2023 78.99 79.72 78.95 79.01 78.82 591,900
Nov 2, 2023 77.22 78.16 76.95 77.80 77.61 522,600
Nov 1, 2023 76.58 77.04 75.19 76.17 75.99 637,500
Oct 31, 2023 75.65 76.85 75.42 76.55 76.37 434,100
Oct 30, 2023 74.82 75.83 74.52 75.55 75.37 451,800
Oct 27, 2023 76.35 76.47 74.40 74.81 74.63 581,900
Oct 26, 2023 76.59 77.06 75.86 76.28 76.10 385,700
Oct 25, 2023 75.84 76.30 75.39 76.22 76.04 523,200
Oct 24, 2023 76.71 77.51 75.77 76.10 75.92 478,200
Oct 23, 2023 77.78 78.13 76.53 76.70 76.52 723,400
Oct 20, 2023 78.27 78.33 77.25 77.98 77.79 770,600
Oct 19, 2023 79.83 80.46 78.01 78.11 77.92 781,800
Oct 18, 2023 82.92 82.92 79.93 79.96 79.77 562,700
Oct 17, 2023 81.84 83.97 81.59 83.75 83.55 633,900
Oct 16, 2023 80.76 82.48 80.76 82.28 82.08 568,800
Oct 13, 2023 82.74 82.84 79.96 80.75 80.56 650,800
Oct 12, 2023 84.21 84.21 82.04 82.61 82.41 397,200
Oct 11, 2023 82.94 83.87 82.30 83.78 83.58 355,200
Oct 10, 2023 82.67 83.51 82.35 82.87 82.67 512,600
Oct 9, 2023 81.76 82.79 81.68 82.58 82.38 255,100
Oct 6, 2023 80.31 82.32 80.31 82.04 81.84 374,700
Oct 5, 2023 80.92 81.08 80.29 80.70 80.51 481,500
Oct 4, 2023 0.18 Dividend
Oct 4, 2023 79.18 80.96 79.01 80.89 80.70 806,800
Oct 3, 2023 80.56 81.15 79.43 79.58 79.21 546,000
Oct 2, 2023 82.73 83.03 80.69 81.06 80.68 492,100
Sep 29, 2023 84.15 84.25 82.71 83.04 82.65 681,500
Sep 28, 2023 83.68 84.77 83.48 83.61 83.22 499,200
Sep 27, 2023 82.22 83.91 82.03 83.56 83.17 797,100
Sep 26, 2023 81.53 82.36 81.53 81.75 81.37 730,200
Sep 25, 2023 81.66 82.43 81.59 81.98 81.60 792,500
Sep 22, 2023 81.80 82.68 81.80 82.01 81.63 782,300
Sep 21, 2023 83.11 83.39 81.78 81.79 81.41 709,500
Sep 20, 2023 83.62 84.91 83.32 83.57 83.18 972,600
Sep 19, 2023 84.75 85.35 83.44 83.61 83.22 1,084,400
Sep 18, 2023 84.21 85.70 84.01 84.72 84.33 594,700
Sep 15, 2023 83.52 84.48 83.09 83.93 83.54 1,747,600
Sep 14, 2023 83.25 84.10 83.01 84.00 83.61 761,900
Sep 13, 2023 85.26 85.56 82.33 82.58 82.20 1,058,200
Sep 12, 2023 85.30 86.30 84.89 85.50 85.10 606,200
Sep 11, 2023 85.10 85.64 84.89 85.28 84.88 521,800
Sep 8, 2023 85.07 85.24 84.50 84.87 84.47 320,200
Sep 7, 2023 85.12 85.55 84.35 84.93 84.53 628,600
Sep 6, 2023 86.75 87.18 85.15 85.48 85.08 682,900
Sep 5, 2023 87.80 87.83 85.95 86.72 86.32 551,600
Sep 1, 2023 88.15 89.37 88.09 88.57 88.16 476,800
Aug 31, 2023 88.40 88.69 87.41 87.75 87.34 1,336,300
Aug 30, 2023 87.97 88.56 87.65 88.04 87.63 566,600
Aug 29, 2023 87.79 87.93 87.07 87.72 87.31 439,000
Aug 28, 2023 87.19 88.36 87.04 88.12 87.71 544,400
Aug 25, 2023 86.80 87.59 86.34 86.87 86.47 418,800
Aug 24, 2023 87.86 88.43 86.22 86.25 85.85 442,400
Aug 23, 2023 87.76 88.80 87.32 88.20 87.79 676,200
Aug 22, 2023 87.23 87.85 87.00 87.35 86.94 634,500
Aug 21, 2023 87.00 87.32 85.90 86.86 86.46 687,100
Aug 18, 2023 85.66 87.27 85.52 86.89 86.49 547,500
Aug 17, 2023 87.65 88.18 86.10 86.13 85.73 530,800
Aug 16, 2023 87.85 88.67 87.46 87.48 87.07 455,700
Aug 15, 2023 89.42 89.42 87.72 87.88 87.47 642,000
Aug 14, 2023 88.30 89.93 87.97 89.86 89.44 910,500
Aug 11, 2023 87.37 88.97 86.97 88.43 88.02 1,077,900
Aug 10, 2023 85.59 87.61 85.50 87.38 86.97 782,100
Aug 9, 2023 85.56 86.21 84.36 85.57 85.17 583,000
Aug 8, 2023 84.99 85.64 81.65 85.40 85.00 1,084,900
Aug 7, 2023 86.85 87.98 86.85 87.05 86.64 1,140,200
Aug 4, 2023 87.26 87.52 85.32 86.52 86.12 601,300
Aug 3, 2023 86.97 87.73 86.37 86.82 86.42 689,100
Aug 2, 2023 87.11 88.00 86.85 87.35 86.94 521,100
Aug 1, 2023 86.98 87.58 86.50 87.50 87.09 443,200
Jul 31, 2023 87.28 87.77 86.78 87.00 86.59 436,500
Jul 28, 2023 86.37 87.13 86.15 86.99 86.58 418,800
Jul 27, 2023 87.50 87.57 85.08 86.37 85.97 625,100
Jul 26, 2023 88.14 88.88 87.33 87.64 87.23 556,700
Jul 25, 2023 87.36 88.82 87.10 88.32 87.91 387,000
Jul 24, 2023 88.22 88.49 87.15 87.86 87.45 439,300
Jul 21, 2023 89.40 89.40 88.31 88.44 88.03 506,500
Jul 20, 2023 89.15 89.15 88.09 88.94 88.53 460,600
Jul 19, 2023 88.30 88.88 87.47 88.70 88.29 518,100
Jul 18, 2023 87.43 88.65 87.18 88.32 87.91 474,900
Jul 17, 2023 86.79 87.49 86.52 87.32 86.91 420,800
Jul 14, 2023 87.73 87.73 85.86 86.64 86.24 427,700
Jul 13, 2023 86.96 87.83 86.78 87.61 87.20 460,400
Jul 12, 2023 88.16 88.21 86.74 86.90 86.50 469,700
Jul 11, 2023 86.75 87.56 86.40 87.31 86.90 559,600
Jul 10, 2023 85.80 86.89 85.48 86.49 86.09 801,800
Jul 7, 2023 85.14 86.62 85.14 85.81 85.41 935,800
Jul 6, 2023 84.63 85.53 84.36 85.47 85.07 831,400
Jul 5, 2023 0.18 Dividend
Jul 5, 2023 84.99 85.54 84.01 85.14 84.74 710,600
Jul 3, 2023 84.26 86.04 84.06 85.72 85.14 405,000
Jun 30, 2023 85.22 85.22 84.36 84.69 84.12 814,100
Jun 29, 2023 82.94 84.79 82.90 84.77 84.20 679,700
Jun 28, 2023 85.70 85.73 82.97 83.13 82.57 1,329,400
Jun 27, 2023 85.24 86.02 84.98 85.71 85.13 961,500
Jun 26, 2023 85.00 86.18 84.66 85.08 84.51 980,200
Jun 23, 2023 84.84 85.95 84.38 84.99 84.42 1,233,900
Jun 22, 2023 86.42 86.42 85.34 85.54 84.96 660,200
Jun 21, 2023 85.90 86.83 85.39 86.56 85.98 786,300
Jun 20, 2023 86.00 86.48 85.22 86.42 85.84 888,200
Jun 16, 2023 86.83 87.41 86.04 86.67 86.09 2,080,200
Jun 15, 2023 86.00 86.71 85.16 86.31 85.73 932,300
Jun 14, 2023 85.51 86.48 85.14 86.20 85.62 1,145,700
Jun 13, 2023 85.30 85.93 84.76 85.21 84.63 1,019,900
Jun 12, 2023 83.73 85.45 83.42 84.95 84.38 1,174,700
Jun 9, 2023 82.96 83.57 82.65 83.57 83.01 681,600
Jun 8, 2023 82.92 83.22 82.22 83.02 82.46 566,700
Jun 7, 2023 83.18 84.11 82.80 83.09 82.53 1,352,300
Jun 6, 2023 81.99 83.23 81.99 83.06 82.50 1,138,100
Jun 5, 2023 80.75 82.08 80.25 81.93 81.38 1,166,000
Jun 2, 2023 78.46 81.04 77.89 81.00 80.45 1,060,700
Jun 1, 2023 78.02 78.45 76.82 77.55 77.03 1,115,500
May 31, 2023 76.52 78.32 76.52 78.05 77.52 6,592,300
May 30, 2023 77.17 77.85 76.30 76.81 76.29 769,900
May 26, 2023 76.97 77.59 76.55 77.06 76.54 870,000
May 25, 2023 76.36 76.89 76.00 76.66 76.14 1,095,900
May 24, 2023 78.31 78.31 76.52 76.60 76.08 781,700
May 23, 2023 78.99 79.72 78.16 78.31 77.78 609,200
May 22, 2023 79.61 80.38 79.13 79.40 78.86 811,900
May 19, 2023 80.61 81.04 78.99 79.28 78.74 564,500
May 18, 2023 79.61 80.01 78.71 79.81 79.27 728,800
May 17, 2023 78.98 80.05 78.65 79.86 79.32 688,500
May 16, 2023 79.28 79.36 78.14 78.50 77.97 752,700
May 15, 2023 78.22 79.70 77.95 79.45 78.91 680,800
May 12, 2023 78.29 78.99 77.89 78.14 77.61 889,800
May 11, 2023 79.24 79.60 77.24 77.88 77.35 1,109,600
May 10, 2023 80.73 80.83 79.03 80.02 79.48 852,700
May 9, 2023 82.17 82.17 78.60 80.15 79.61 1,446,700
May 8, 2023 84.05 84.25 82.49 82.50 81.94 1,112,500
May 5, 2023 81.40 83.89 81.31 83.70 83.14 787,300
May 4, 2023 81.82 82.20 80.87 81.37 80.82 589,400
May 3, 2023 83.00 83.45 81.66 81.96 81.41 759,700
May 2, 2023 82.75 83.83 81.45 82.81 82.25 553,400
May 1, 2023 83.20 84.35 83.20 83.61 83.05 584,500
Apr 28, 2023 82.18 83.25 82.18 83.05 82.49 478,800
Apr 27, 2023 81.07 82.50 80.69 82.31 81.75 564,600
Apr 26, 2023 80.86 81.34 80.18 80.73 80.19 709,900
Apr 25, 2023 82.13 82.43 81.45 81.57 81.02 417,700
Apr 24, 2023 82.50 83.64 82.40 82.90 82.34 394,400
Apr 21, 2023 83.23 83.45 81.93 82.35 81.79 434,400
Apr 20, 2023 82.47 83.47 82.33 83.14 82.58 462,400

Related Tickers

J Jacobs Solutions Inc.
143.83
+0.23%
 
KBR KBR, Inc.
62.67
+0.87%
 
TTEK Tetra Tech, Inc.
184.67
-1.16%
 
STN Stantec Inc.
78.92
-0.38%
 
FLR Fluor Corporation
39.21
0.00%
 
EME EMCOR Group, Inc.
328.63
-2.21%
 
MTZ MasTec, Inc.
84.42
+1.17%
 
GVA Granite Construction Incorporated
53.44
-0.45%
 
PWR Quanta Services, Inc.
243.26
-0.99%
 
ROAD Construction Partners, Inc.
50.03
-2.49%