NYSE:ACM | Historical Stock Price | AECOM

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.62$23.11$36.52$57.73$91.24$144.212007-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.13$43.13653,400——
2019-12-30$43.37$43.37494,400——
2019-12-27$43.16$43.16795,800——
2019-12-26$43.60$43.60555,900——
2019-12-24$43.29$43.29660,800——
2019-12-23$43.84$43.842,014,500——
2019-12-20$43.59$43.592,026,500——
2019-12-19$43.02$43.02965,400——
2019-12-18$42.89$42.89852,200——
2019-12-17$43.26$43.26787,900——
2019-12-16$43.06$43.061,002,800——
2019-12-13$42.88$42.88895,400——
2019-12-12$43.35$43.351,281,300——
2019-12-11$42.82$42.821,539,800——
2019-12-10$42.69$42.691,144,200——
2019-12-09$42.30$42.30786,000——
2019-12-06$42.15$42.151,098,700——
2019-12-05$41.97$41.97940,000——
2019-12-04$41.93$41.93880,500——
2019-12-03$42.51$42.51884,000——
2019-12-02$42.65$42.65868,200——
2019-11-29$43.33$43.33357,400——
2019-11-27$43.84$43.841,398,300——
2019-11-26$42.86$42.86798,900——
2019-11-25$42.96$42.961,097,900——
2019-11-22$42.66$42.661,500,500——
2019-11-21$42.41$42.41808,900——
2019-11-20$42.64$42.641,145,900——
2019-11-19$42.59$42.59750,400——
2019-11-18$42.65$42.65961,200——
2019-11-15$43.19$43.19940,800——
2019-11-14$43.51$43.511,392,100——
2019-11-13$42.24$42.241,138,200——
2019-11-12$43.11$43.112,270,200——
2019-11-11$43.00$43.001,277,000——
2019-11-08$42.44$42.44754,900——
2019-11-07$42.23$42.231,414,000——
2019-11-06$41.99$41.991,192,000——
2019-11-05$42.21$42.211,580,600——
2019-11-04$41.61$41.61827,200——
2019-11-01$40.87$40.871,120,400——
2019-10-31$40.01$40.011,263,300——
2019-10-30$40.89$40.89664,900——
2019-10-29$40.90$40.90827,600——
2019-10-28$40.56$40.561,038,600——
2019-10-25$40.37$40.371,314,000——
2019-10-24$40.59$40.59718,200——
2019-10-23$40.83$40.83514,600——
2019-10-22$40.94$40.941,241,400——
2019-10-21$41.03$41.031,400,600——
2019-10-18$41.06$41.061,428,900——
2019-10-17$41.08$41.08950,700——
2019-10-16$40.55$40.551,240,700——
2019-10-15$40.10$40.102,138,400——
2019-10-14$39.50$39.504,532,600——
2019-10-11$37.16$37.16923,800——
2019-10-10$36.82$36.82466,100——
2019-10-09$36.60$36.60857,000——
2019-10-08$36.30$36.30511,000——
2019-10-07$36.79$36.79454,500——
2019-10-04$36.96$36.96476,700——
2019-10-03$36.40$36.401,015,100——
2019-10-02$36.08$36.081,330,100——
2019-10-01$36.70$36.701,033,500——
2019-09-30$37.56$37.56834,000——
2019-09-27$37.29$37.29629,700——
2019-09-26$37.45$37.45821,000——
2019-09-25$37.48$37.481,403,400——
2019-09-24$37.21$37.211,051,400——
2019-09-23$37.62$37.62877,900——
2019-09-20$37.56$37.561,761,300——
2019-09-19$37.87$37.871,056,000——
2019-09-18$38.31$38.31919,900——
2019-09-17$38.43$38.43989,200——
2019-09-16$38.14$38.14872,600——
2019-09-13$37.80$37.80827,500——
2019-09-12$38.03$38.031,077,600——
2019-09-11$38.39$38.39782,800——
2019-09-10$38.00$38.001,266,900——
2019-09-09$38.24$38.241,387,700——
2019-09-06$37.53$37.531,169,500——
2019-09-05$37.08$37.081,104,700——
2019-09-04$36.13$36.13898,300——
2019-09-03$34.92$34.92765,100——
2019-08-30$35.48$35.48684,800——
2019-08-29$35.18$35.181,386,300——
2019-08-28$33.64$33.641,133,200——
2019-08-27$33.18$33.181,020,700——
2019-08-26$33.70$33.701,005,900——
2019-08-23$33.40$33.401,208,400——
2019-08-22$33.60$33.60507,500——
2019-08-21$33.82$33.82624,100——
2019-08-20$33.75$33.75582,800——
2019-08-19$33.94$33.94836,100——
2019-08-16$32.94$32.94832,500——
2019-08-15$32.44$32.44705,100——
2019-08-14$32.48$32.48983,100——
2019-08-13$33.58$33.58859,500——
2019-08-12$33.22$33.22573,300——
2019-08-09$33.91$33.91489,100——
2019-08-08$34.44$34.441,169,200——
2019-08-07$33.47$33.472,022,200——
2019-08-06$33.40$33.401,472,400——
2019-08-05$33.44$33.44902,300——
2019-08-02$34.40$34.401,005,300——
2019-08-01$34.92$34.92989,000——
2019-07-31$35.95$35.95929,700——
2019-07-30$36.76$36.76561,300——
2019-07-29$36.68$36.68964,500——
2019-07-26$36.88$36.88514,500——
2019-07-25$36.65$36.65523,000——
2019-07-24$36.86$36.86700,400——
2019-07-23$36.44$36.44926,500——
2019-07-22$36.02$36.02733,100——
2019-07-19$36.51$36.511,070,000——
2019-07-18$36.50$36.50677,900——
2019-07-17$36.94$36.94399,300——
2019-07-16$37.36$37.361,016,800——
2019-07-15$37.36$37.36371,500——
2019-07-12$37.37$37.37504,700——
2019-07-11$36.68$36.68858,800——
2019-07-10$36.80$36.80797,500——
2019-07-09$37.00$37.00492,200——
2019-07-08$36.95$36.95526,500——
2019-07-05$37.29$37.29553,300——
2019-07-03$37.46$37.46297,500——
2019-07-02$37.39$37.39922,700——
2019-07-01$37.78$37.78815,900——
2019-06-28$37.85$37.851,454,300——
2019-06-27$37.42$37.42740,700——
2019-06-26$36.87$36.871,295,000——
2019-06-25$36.59$36.591,342,300——
2019-06-24$36.54$36.54978,100——
2019-06-21$36.60$36.601,868,000——
2019-06-20$36.73$36.732,751,700——
2019-06-19$36.54$36.541,133,400——
2019-06-18$35.82$35.821,997,700——
2019-06-17$35.17$35.173,167,300——
2019-06-14$33.40$33.401,004,000——
2019-06-13$33.42$33.42825,000——
2019-06-12$33.20$33.20898,700——
2019-06-11$33.43$33.431,244,200——
2019-06-10$33.45$33.45941,000——
2019-06-07$33.47$33.471,074,100——
2019-06-06$33.18$33.181,549,900——
2019-06-05$33.29$33.291,180,300——
2019-06-04$33.17$33.171,237,600——
2019-06-03$32.33$32.331,378,300——
2019-05-31$31.90$31.901,888,700——
2019-05-30$31.43$31.43903,400——
2019-05-29$31.22$31.22860,100——
2019-05-28$31.24$31.24928,800——
2019-05-24$31.56$31.56470,900——
2019-05-23$31.56$31.56702,900——
2019-05-22$32.28$32.28712,100——
2019-05-21$32.99$32.99545,500——
2019-05-20$32.75$32.75750,300——
2019-05-17$32.84$32.84682,900——
2019-05-16$33.29$33.29386,100——
2019-05-15$33.18$33.18558,700——
2019-05-14$33.21$33.21555,200——
2019-05-13$32.94$32.94709,700——
2019-05-10$33.74$33.74774,200——
2019-05-09$33.86$33.861,480,500——
2019-05-08$33.74$33.741,837,400——
2019-05-07$33.11$33.111,332,900——
2019-05-06$33.68$33.68978,900——
2019-05-03$33.62$33.621,225,900——
2019-05-02$33.11$33.111,145,200——
2019-05-01$33.47$33.471,181,800——
2019-04-30$33.90$33.901,412,100——
2019-04-29$33.22$33.22559,200——
2019-04-26$33.15$33.15758,500——
2019-04-25$32.96$32.96698,200——
2019-04-24$33.80$33.80875,300——
2019-04-23$33.57$33.57816,900——
2019-04-22$32.81$32.81427,400——
2019-04-18$32.79$32.79504,200——
2019-04-17$32.50$32.50980,600——
2019-04-16$32.37$32.37506,700——
2019-04-15$32.14$32.14732,900——
2019-04-12$31.99$31.99752,600——
2019-04-11$31.52$31.52776,000——
2019-04-10$31.15$31.15621,100——
2019-04-09$30.84$30.84405,800——
2019-04-08$31.44$31.44832,100——
2019-04-05$31.25$31.25689,300——
2019-04-04$30.98$30.98702,800——
2019-04-03$30.55$30.55695,300——
2019-04-02$30.51$30.51633,400——
2019-04-01$30.64$30.64579,900——
2019-03-29$29.67$29.671,178,500——
2019-03-28$29.51$29.51537,500——
2019-03-27$29.15$29.152,150,800——
2019-03-26$29.52$29.52514,200——
2019-03-25$29.47$29.47395,700——
2019-03-22$29.36$29.36699,700——
2019-03-21$30.08$30.08851,900——
2019-03-20$30.02$30.02699,700——
2019-03-19$30.26$30.26422,900——
2019-03-18$30.50$30.50662,200——
2019-03-15$30.32$30.321,012,300——
2019-03-14$30.32$30.32951,800——
2019-03-13$30.39$30.391,019,700——
2019-03-12$30.30$30.30901,700——
2019-03-11$30.38$30.38625,600——
2019-03-08$30.13$30.13386,600——
2019-03-07$30.17$30.171,158,700——
2019-03-06$30.51$30.51395,100——
2019-03-05$30.99$30.99407,600——
2019-03-04$31.29$31.29649,800——
2019-03-01$31.53$31.531,225,900——
2019-02-28$30.96$30.96858,100——
2019-02-27$30.79$30.79470,300——
2019-02-26$30.87$30.87770,300——
2019-02-25$31.22$31.22562,100——
2019-02-22$31.15$31.15670,100——
2019-02-21$30.91$30.91479,200——
2019-02-20$30.98$30.981,556,200——
2019-02-19$30.52$30.521,018,900——
2019-02-15$30.44$30.441,741,400——
2019-02-14$30.05$30.05730,400——
2019-02-13$30.13$30.13823,400——
2019-02-12$29.88$29.881,057,300——
2019-02-11$29.07$29.07878,700——
2019-02-08$28.80$28.801,109,900——
2019-02-07$28.90$28.901,583,300——
2019-02-06$30.08$30.081,527,700——
2019-02-05$30.17$30.171,889,400——
2019-02-04$31.03$31.03997,500——
2019-02-01$30.40$30.40817,900——
2019-01-31$30.61$30.61566,300——
2019-01-30$30.33$30.33646,300——
2019-01-29$30.12$30.12657,600——
2019-01-28$30.20$30.20917,100——
2019-01-25$30.55$30.55552,000——
2019-01-24$30.01$30.01530,800——
2019-01-23$29.57$29.57451,700——
2019-01-22$29.65$29.65576,200——
2019-01-18$30.16$30.16797,100——
2019-01-17$29.20$29.20921,300——
2019-01-16$29.15$29.15685,400——
2019-01-15$29.06$29.06552,700——
2019-01-14$29.16$29.16633,200——
2019-01-11$29.19$29.19578,500——
2019-01-10$29.27$29.27436,500——
2019-01-09$28.81$28.81813,600——
2019-01-08$28.61$28.61815,700——
2019-01-07$28.27$28.271,207,900——
2019-01-04$27.74$27.74862,900——
2019-01-03$26.37$26.371,027,700——
2019-01-02$26.88$26.881,041,300——