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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.78$49.781,115,100——
2020-12-30$49.47$49.47679,300——
2020-12-29$48.49$48.49680,400——
2020-12-28$48.21$48.21686,300——
2020-12-24$48.66$48.66403,700——
2020-12-23$48.55$48.55660,100——
2020-12-22$47.93$47.931,617,400——
2020-12-21$47.98$47.981,604,900——
2020-12-18$47.78$47.783,267,500——
2020-12-17$47.92$47.921,310,500——
2020-12-16$47.45$47.451,509,500——
2020-12-15$47.88$47.881,446,000——
2020-12-14$46.80$46.801,941,200——
2020-12-11$48.17$48.171,341,400——
2020-12-10$48.61$48.611,629,300——
2020-12-09$49.19$49.191,984,100——
2020-12-08$51.18$51.181,650,900——
2020-12-07$51.11$51.11972,400——
2020-12-04$51.33$51.331,307,400——
2020-12-03$50.30$50.302,910,400——
2020-12-02$52.54$52.541,004,400——
2020-12-01$52.46$52.46977,900——
2020-11-30$51.89$51.89825,500——
2020-11-27$52.28$52.28445,500——
2020-11-25$52.24$52.24875,100——
2020-11-24$52.18$52.181,475,200——
2020-11-23$51.73$51.731,595,600——
2020-11-20$50.23$50.231,312,400——
2020-11-19$50.47$50.471,503,500——
2020-11-18$50.26$50.261,694,000——
2020-11-17$49.90$49.901,405,800——
2020-11-16$50.55$50.552,366,400——
2020-11-13$49.51$49.512,960,200——
2020-11-12$47.57$47.571,783,700——
2020-11-11$47.37$47.371,424,900——
2020-11-10$48.33$48.331,782,100——
2020-11-09$47.34$47.342,037,300——
2020-11-06$46.00$46.001,412,100——
2020-11-05$46.36$46.362,098,700——
2020-11-04$44.80$44.802,901,500——
2020-11-03$47.40$47.401,883,900——
2020-11-02$46.96$46.961,952,100——
2020-10-30$44.84$44.841,391,800——
2020-10-29$43.84$43.841,501,600——
2020-10-28$42.80$42.801,831,200——
2020-10-27$44.33$44.331,083,500——
2020-10-26$44.83$44.831,002,500——
2020-10-23$46.38$46.381,098,100——
2020-10-22$46.15$46.151,059,600——
2020-10-21$45.84$45.841,059,700——
2020-10-20$46.15$46.151,165,300——
2020-10-19$45.97$45.97959,100——
2020-10-16$46.44$46.44942,300——
2020-10-15$46.10$46.101,159,800——
2020-10-14$45.66$45.661,181,300——
2020-10-13$45.70$45.701,296,400——
2020-10-12$46.55$46.551,765,700——
2020-10-09$46.16$46.161,615,500——
2020-10-08$46.08$46.081,637,500——
2020-10-07$45.26$45.261,651,700——
2020-10-06$44.11$44.112,111,500——
2020-10-05$44.34$44.342,406,700——
2020-10-02$44.05$44.053,008,400——
2020-10-01$42.24$42.241,357,600——
2020-09-30$41.84$41.841,940,000——
2020-09-29$41.37$41.371,354,600——
2020-09-28$40.91$40.911,482,900——
2020-09-25$39.40$39.401,015,900——
2020-09-24$38.96$38.961,069,200——
2020-09-23$38.76$38.761,734,600——
2020-09-22$38.57$38.571,184,000——
2020-09-21$38.04$38.042,040,300——
2020-09-18$39.97$39.972,738,100——
2020-09-17$40.15$40.151,730,800——
2020-09-16$39.60$39.601,283,000——
2020-09-15$38.86$38.861,455,300——
2020-09-14$39.01$39.011,245,600——
2020-09-11$38.29$38.29959,500——
2020-09-10$37.71$37.711,422,200——
2020-09-09$37.98$37.981,535,200——
2020-09-08$37.27$37.27970,500——
2020-09-04$38.37$38.37863,200——
2020-09-03$37.96$37.961,245,400——
2020-09-02$39.46$39.46862,700——
2020-09-01$39.65$39.651,097,900——
2020-08-31$39.51$39.513,317,100——
2020-08-28$39.23$39.23762,900——
2020-08-27$38.83$38.83807,200——
2020-08-26$38.48$38.48889,700——
2020-08-25$38.58$38.58871,400——
2020-08-24$38.75$38.75823,500——
2020-08-21$38.28$38.28783,800——
2020-08-20$38.70$38.701,213,600——
2020-08-19$38.49$38.49730,200——
2020-08-18$38.18$38.18606,700——
2020-08-17$38.73$38.73469,600——
2020-08-14$38.72$38.72561,800——
2020-08-13$38.82$38.82735,700——
2020-08-12$39.23$39.23626,900——
2020-08-11$39.24$39.24829,800——
2020-08-10$38.84$38.841,314,400——
2020-08-07$38.53$38.53666,300——
2020-08-06$38.31$38.31728,500——
2020-08-05$38.81$38.81679,300——
2020-08-04$38.40$38.401,265,500——
2020-08-03$37.26$37.26769,300——
2020-07-31$36.19$36.191,021,100——
2020-07-30$36.88$36.88615,600——
2020-07-29$37.33$37.33704,100——
2020-07-28$36.35$36.35664,100——
2020-07-27$36.72$36.721,177,700——
2020-07-24$36.59$36.59495,000——
2020-07-23$37.00$37.00819,600——
2020-07-22$37.31$37.31685,000——
2020-07-21$37.19$37.19540,300——
2020-07-20$36.74$36.74677,000——
2020-07-17$37.77$37.77522,800——
2020-07-16$37.48$37.48641,300——
2020-07-15$37.94$37.941,061,700——
2020-07-14$36.21$36.21691,100——
2020-07-13$35.41$35.41846,400——
2020-07-10$35.89$35.89612,300——
2020-07-09$35.14$35.141,001,000——
2020-07-08$35.96$35.96900,700——
2020-07-07$35.64$35.64823,600——
2020-07-06$36.79$36.791,150,300——
2020-07-02$36.49$36.49797,900——
2020-07-01$36.29$36.291,755,900——
2020-06-30$37.58$37.58853,500——
2020-06-29$37.61$37.612,033,600——
2020-06-26$36.19$36.191,956,500——
2020-06-25$35.99$35.992,444,900——
2020-06-24$35.58$35.581,644,500——
2020-06-23$37.61$37.611,447,600——
2020-06-22$38.53$38.53945,400——
2020-06-19$38.40$38.401,515,800——
2020-06-18$38.90$38.901,037,200——
2020-06-17$39.44$39.441,206,800——
2020-06-16$40.81$40.812,514,900——
2020-06-15$39.26$39.263,171,200——
2020-06-12$39.85$39.852,214,700——
2020-06-11$38.41$38.412,191,800——
2020-06-10$41.62$41.621,771,300——
2020-06-09$44.11$44.111,734,800——
2020-06-08$45.15$45.151,119,900——
2020-06-05$45.44$45.442,303,000——
2020-06-04$44.15$44.152,023,800——
2020-06-03$43.95$43.954,135,700——
2020-06-02$43.48$43.484,908,900——
2020-06-01$39.21$39.211,278,200——
2020-05-29$38.77$38.772,447,700——
2020-05-28$38.68$38.681,480,000——
2020-05-27$39.20$39.202,152,800——
2020-05-26$38.17$38.171,597,400——
2020-05-22$35.82$35.821,430,100——
2020-05-21$35.63$35.632,579,700——
2020-05-20$35.52$35.521,601,300——
2020-05-19$33.92$33.921,180,700——
2020-05-18$34.69$34.691,654,700——
2020-05-15$32.02$32.021,870,600——
2020-05-14$30.99$30.992,566,100——
2020-05-13$30.15$30.152,208,700——
2020-05-12$32.86$32.861,121,500——
2020-05-11$34.98$34.982,288,200——
2020-05-08$36.14$36.141,954,500——
2020-05-07$35.15$35.151,385,300——
2020-05-06$35.43$35.431,730,000——
2020-05-05$35.30$35.301,982,500——
2020-05-04$34.40$34.401,484,500——
2020-05-01$35.01$35.011,080,800——
2020-04-30$36.26$36.261,689,000——
2020-04-29$36.88$36.881,835,400——
2020-04-28$35.90$35.902,201,800——
2020-04-27$34.76$34.762,688,800——
2020-04-24$33.96$33.962,596,700——
2020-04-23$33.16$33.162,151,000——
2020-04-22$32.25$32.251,328,800——
2020-04-21$31.58$31.581,123,500——
2020-04-20$32.46$32.461,810,100——
2020-04-17$32.85$32.851,835,000——
2020-04-16$31.13$31.131,723,900——
2020-04-15$31.83$31.831,698,000——
2020-04-14$33.61$33.611,293,800——
2020-04-13$32.79$32.792,273,800——
2020-04-09$33.08$33.083,590,900——
2020-04-08$31.32$31.321,615,000——
2020-04-07$29.30$29.302,789,100——
2020-04-06$28.27$28.272,454,000——
2020-04-03$26.19$26.191,518,300——
2020-04-02$27.53$27.531,320,400——
2020-04-01$27.19$27.191,911,800——
2020-03-31$29.85$29.855,408,100——
2020-03-30$28.58$28.585,099,100——
2020-03-27$28.75$28.753,173,300——
2020-03-26$29.64$29.642,159,800——
2020-03-25$27.06$27.062,837,600——
2020-03-24$25.86$25.863,306,600——
2020-03-23$24.52$24.521,333,400——
2020-03-20$25.55$25.553,389,400——
2020-03-19$25.60$25.602,385,300——
2020-03-18$23.82$23.823,224,300——
2020-03-17$27.93$27.933,944,900——
2020-03-16$27.76$27.765,507,900——
2020-03-13$33.40$33.402,438,100——
2020-03-12$30.85$30.854,647,400——
2020-03-11$36.40$36.404,357,700——
2020-03-10$39.43$39.434,160,800——
2020-03-09$38.53$38.534,399,900——
2020-03-06$44.78$44.784,157,700——
2020-03-05$47.23$47.233,073,900——
2020-03-04$49.98$49.986,351,700——
2020-03-03$47.67$47.672,764,800——
2020-03-02$45.65$45.652,614,000——
2020-02-28$44.94$44.942,804,300——
2020-02-27$46.11$46.112,764,600——
2020-02-26$47.86$47.861,452,700——
2020-02-25$49.01$49.011,637,200——
2020-02-24$50.49$50.491,942,300——
2020-02-21$51.92$51.921,730,000——
2020-02-20$51.37$51.373,287,700——
2020-02-19$50.75$50.754,873,900——
2020-02-18$47.24$47.241,810,500——
2020-02-14$47.79$47.791,077,200——
2020-02-13$47.84$47.841,318,000——
2020-02-12$47.80$47.801,192,400——
2020-02-11$47.36$47.36869,600——
2020-02-10$47.18$47.18837,000——
2020-02-07$47.10$47.101,474,700——
2020-02-06$47.70$47.701,778,200——
2020-02-05$47.58$47.581,321,600——
2020-02-04$47.48$47.481,979,100——
2020-02-03$47.60$47.602,918,800——
2020-01-31$48.23$48.232,742,400——
2020-01-30$49.30$49.301,171,500——
2020-01-29$49.47$49.471,257,400——
2020-01-28$49.22$49.221,173,500——
2020-01-27$48.82$48.82926,800——
2020-01-24$49.66$49.66644,300——
2020-01-23$49.88$49.881,227,800——
2020-01-22$49.58$49.58939,000——
2020-01-21$49.81$49.811,259,700——
2020-01-17$50.33$50.33962,000——
2020-01-16$50.27$50.271,957,200——
2020-01-15$49.42$49.423,207,000——
2020-01-14$49.74$49.745,970,700——
2020-01-13$47.08$47.081,553,300——
2020-01-10$46.16$46.161,995,600——
2020-01-09$45.86$45.862,524,900——
2020-01-08$43.73$43.731,288,200——
2020-01-07$43.10$43.10827,200——
2020-01-06$42.75$42.75865,500——
2020-01-03$42.82$42.82943,800——
2020-01-02$42.98$42.98855,300——