AECOM Common Stock (ACM)

Historical Prices For AECOM Common Stock (ACM)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	97.25	99.12	95.89	98.65	904,532	98.65
4/29/2025	97.35	98.68	96.59	98.17	594,633	98.17
4/28/2025	97.46	98.36	96.42	97.44	610,347	97.44
4/25/2025	97.51	97.88	96.54	97.34	548,703	97.34
4/24/2025	95.02	97.91	95.02	97.65	575,167	97.65
4/23/2025	95.34	97.46	94.80	95.20	724,249	95.20
4/22/2025	93.15	94.64	92.49	94.00	911,405	94.00
4/21/2025	93.74	93.75	91.13	92.25	856,180	92.25
4/17/2025	93.28	94.82	92.76	94.36	3,243,997	94.36
4/16/2025	93.79	94.60	92.25	93.23	942,774	93.23
4/15/2025	94.06	94.50	93.19	93.96	615,689	93.96
4/14/2025	94.74	94.74	92.48	94.31	806,030	94.31
4/11/2025	93.17	93.91	90.46	93.71	1,169,719	93.71
4/10/2025	92.81	94.87	91.00	93.17	1,237,267	93.17
4/09/2025	86.05	95.33	85.58	94.99	2,046,791	94.99
4/08/2025	89.95	90.80	86.08	87.19	1,373,081	87.19
4/07/2025	86.79	90.68	85.00	87.34	1,715,423	87.34
4/04/2025	89.77	90.85	87.30	89.25	1,656,552	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	93.86
3/31/2025	91.60	93.31	90.31	92.73	983,692	92.47
3/28/2025	94.30	94.56	92.07	92.54	705,371	92.28
3/27/2025	94.61	95.56	93.92	94.57	717,958	94.31
3/26/2025	95.01	95.67	94.20	94.60	613,633	94.34
3/25/2025	96.07	96.74	93.97	94.76	1,163,077	94.50
3/24/2025	94.11	95.99	94.11	95.82	1,272,357	95.56
3/21/2025	94.00	94.51	93.03	94.10	2,551,137	93.84
3/20/2025	95.58	95.89	94.79	94.99	678,232	94.73
3/19/2025	95.61	96.55	95.00	96.15	872,447	95.88
3/18/2025	95.15	96.08	94.72	95.37	768,956	95.11
3/17/2025	94.74	96.63	94.21	95.59	1,132,766	95.33
3/14/2025	94.40	95.27	93.51	95.08	1,226,779	94.82
3/13/2025	94.73	95.00	92.62	93.12	561,230	92.86
3/12/2025	95.55	95.99	94.40	94.61	732,287	94.35
3/11/2025	96.01	97.99	94.31	94.38	1,279,671	94.12
3/10/2025	95.90	97.90	95.63	96.01	1,022,518	95.74
3/07/2025	96.11	97.93	94.89	97.05	965,742	96.78
3/06/2025	94.53	97.06	93.78	96.73	1,061,976	96.46
3/05/2025	94.09	96.39	93.51	96.00	931,211	95.73
3/04/2025	95.60	96.14	93.80	94.08	1,250,312	93.82
3/03/2025	100.90	100.90	96.43	97.17	1,022,275	96.90
2/28/2025	97.65	100.27	97.27	100.05	1,907,958	99.77
2/27/2025	98.05	100.16	97.06	97.26	927,685	96.99
2/26/2025	98.12	99.28	97.96	98.39	943,898	98.12
2/25/2025	96.20	98.36	94.62	97.52	1,280,260	97.25
2/24/2025	97.79	97.97	95.56	95.69	2,504,566	95.43
2/21/2025	100.23	100.23	97.11	97.52	1,037,627	97.25
2/20/2025	101.19	102.32	98.93	99.70	595,747	99.42
2/19/2025	101.08	101.77	99.78	101.00	726,778	100.72
2/18/2025	100.54	103.18	100.54	101.60	1,372,884	101.32
2/14/2025	102.33	102.63	99.69	100.41	1,247,128	100.13
2/13/2025	104.13	104.40	101.52	102.19	872,383	101.91
2/12/2025	104.58	105.90	103.50	103.79	940,483	103.50
2/11/2025	107.40	107.75	105.93	106.52	683,009	106.23
2/10/2025	107.85	108.53	106.56	107.99	659,940	107.69
2/07/2025	108.85	109.73	106.78	107.16	796,067	106.86
2/06/2025	105.66	108.41	105.17	108.27	1,059,739	107.97
2/05/2025	103.90	106.46	103.50	104.93	1,204,040	104.64
2/04/2025	107.27	108.87	102.44	104.18	1,324,192	103.89
2/03/2025	103.01	105.42	102.43	103.85	1,053,151	103.56