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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$92.43$94.01338,800——
2023-12-28$92.91$94.50337,300——
2023-12-27$92.55$94.13360,000——
2023-12-26$92.24$93.82515,000——
2023-12-22$92.09$93.67459,900——
2023-12-21$92.65$94.24464,000——
2023-12-20$91.34$92.90601,400——
2023-12-19$93.45$95.051,177,300——
2023-12-18$92.91$94.50715,800——
2023-12-15$92.28$93.861,819,700——
2023-12-14$93.29$94.891,318,300——
2023-12-13$92.70$94.29963,200——
2023-12-12$92.22$93.80884,700——
2023-12-11$91.59$93.16932,200——
2023-12-08$91.23$92.79478,400——
2023-12-07$91.50$93.07895,600——
2023-12-06$90.83$92.38573,200——
2023-12-05$90.63$92.18858,700——
2023-12-04$90.60$92.15827,600——
2023-12-01$89.54$91.07896,600——
2023-11-30$88.86$90.381,970,700——
2023-11-29$87.80$89.30940,900——
2023-11-28$87.40$88.90721,000——
2023-11-27$88.62$90.14830,600——
2023-11-24$87.59$89.09283,900——
2023-11-22$87.47$88.97676,600——
2023-11-21$86.87$88.36635,200——
2023-11-20$86.86$88.35556,800——
2023-11-17$86.98$88.47671,900——
2023-11-16$86.99$88.48767,300——
2023-11-15$87.11$88.60967,100——
2023-11-14$86.40$87.881,535,300——
2023-11-13$80.47$81.851,352,100——
2023-11-10$80.31$81.68994,300——
2023-11-09$78.14$79.48649,200——
2023-11-08$78.27$79.61621,200——
2023-11-07$78.34$79.68639,300——
2023-11-06$78.90$80.25475,900——
2023-11-03$79.01$80.36591,900——
2023-11-02$77.80$79.13522,600——
2023-11-01$76.17$77.47637,500——
2023-10-31$76.55$77.86434,100——
2023-10-30$75.55$76.84451,800——
2023-10-27$74.81$76.09581,900——
2023-10-26$76.28$77.59385,700——
2023-10-25$76.22$77.52523,200——
2023-10-24$76.10$77.40478,200——
2023-10-23$76.70$78.01723,400——
2023-10-20$77.98$79.31770,600——
2023-10-19$78.11$79.45781,800——
2023-10-18$79.96$81.33562,700——
2023-10-17$83.75$85.18633,900——
2023-10-16$82.28$83.69568,800——
2023-10-13$80.75$82.13650,800——
2023-10-12$82.61$84.02397,200——
2023-10-11$83.78$85.21355,200——
2023-10-10$82.87$84.29512,600——
2023-10-09$82.58$83.99255,100——
2023-10-06$82.04$83.44374,700——
2023-10-05$80.70$82.08481,500——
2023-10-04$80.89$82.27806,800——
2023-10-03$79.58$80.76546,000——
2023-10-02$81.06$82.26492,100——
2023-09-29$83.04$84.27681,500——
2023-09-28$83.61$84.85499,200——
2023-09-27$83.56$84.80797,100——
2023-09-26$81.75$82.96730,200——
2023-09-25$81.98$83.19792,500——
2023-09-22$82.01$83.22782,300——
2023-09-21$81.79$83.00709,500——
2023-09-20$83.57$84.81972,600——
2023-09-19$83.61$84.851,084,400——
2023-09-18$84.72$85.97594,700——
2023-09-15$83.93$85.171,749,800——
2023-09-14$84.00$85.24761,900——
2023-09-13$82.58$83.801,058,200——
2023-09-12$85.50$86.77606,200——
2023-09-11$85.28$86.54521,800——
2023-09-08$84.87$86.13320,200——
2023-09-07$84.93$86.19628,600——
2023-09-06$85.48$86.75682,900——
2023-09-05$86.72$88.00551,600——
2023-09-01$88.57$89.88476,800——
2023-08-31$87.75$89.051,336,300——
2023-08-30$88.04$89.34566,600——
2023-08-29$87.72$89.02439,000——
2023-08-28$88.12$89.43544,400——
2023-08-25$86.87$88.16418,800——
2023-08-24$86.25$87.53442,400——
2023-08-23$88.20$89.51676,200——
2023-08-22$87.35$88.64634,500——
2023-08-21$86.86$88.15687,100——
2023-08-18$86.89$88.18547,500——
2023-08-17$86.13$87.41530,800——
2023-08-16$87.48$88.78455,700——
2023-08-15$87.88$89.18642,000——
2023-08-14$89.86$91.19910,500——
2023-08-11$88.43$89.741,077,900——
2023-08-10$87.38$88.67782,100——
2023-08-09$85.57$86.84583,000——
2023-08-08$85.40$86.661,084,900——
2023-08-07$87.05$88.341,140,200——
2023-08-04$86.52$87.80601,300——
2023-08-03$86.82$88.11689,100——
2023-08-02$87.35$88.64521,100——
2023-08-01$87.50$88.80443,200——
2023-07-31$87.00$88.29436,500——
2023-07-28$86.99$88.28418,800——
2023-07-27$86.37$87.65625,100——
2023-07-26$87.64$88.94556,700——
2023-07-25$88.32$89.63387,000——
2023-07-24$87.86$89.16439,300——
2023-07-21$88.44$89.75506,500——
2023-07-20$88.94$90.26460,600——
2023-07-19$88.70$90.01518,100——
2023-07-18$88.32$89.63474,900——
2023-07-17$87.32$88.61420,800——
2023-07-14$86.64$87.92427,700——
2023-07-13$87.61$88.91460,400——
2023-07-12$86.90$88.19469,700——
2023-07-11$87.31$88.60559,600——
2023-07-10$86.49$87.77801,800——
2023-07-07$85.81$87.08935,800——
2023-07-06$85.47$86.74831,400——
2023-07-05$85.14$86.40710,600——
2023-07-03$85.72$86.81405,000——
2023-06-30$84.69$85.76814,600——
2023-06-29$84.77$85.84679,700——
2023-06-28$83.13$84.181,329,400——
2023-06-27$85.71$86.80961,500——
2023-06-26$85.08$86.16980,200——
2023-06-23$84.99$86.071,233,900——
2023-06-22$85.54$86.62660,200——
2023-06-21$86.56$87.66786,300——
2023-06-20$86.42$87.52888,200——
2023-06-16$86.67$87.772,080,200——
2023-06-15$86.31$87.40932,300——
2023-06-14$86.20$87.291,145,700——
2023-06-13$85.21$86.291,019,900——
2023-06-12$84.95$86.031,174,700——
2023-06-09$83.57$84.63681,600——
2023-06-08$83.02$84.07566,700——
2023-06-07$83.09$84.141,352,300——
2023-06-06$83.06$84.111,138,100——
2023-06-05$81.93$82.971,166,000——
2023-06-02$81.00$82.031,060,700——
2023-06-01$77.55$78.531,115,500——
2023-05-31$78.05$79.046,592,300——
2023-05-30$76.81$77.78769,900——
2023-05-26$77.06$78.04870,000——
2023-05-25$76.66$77.631,095,900——
2023-05-24$76.60$77.57781,700——
2023-05-23$78.31$79.30609,200——
2023-05-22$79.40$80.41811,900——
2023-05-19$79.28$80.29564,500——
2023-05-18$79.81$80.82728,800——
2023-05-17$79.86$80.87688,500——
2023-05-16$78.50$79.50752,700——
2023-05-15$79.45$80.46680,800——
2023-05-12$78.14$79.13889,800——
2023-05-11$77.88$78.871,109,600——
2023-05-10$80.02$81.03852,700——
2023-05-09$80.15$81.171,446,700——
2023-05-08$82.50$83.551,112,500——
2023-05-05$83.70$84.76787,300——
2023-05-04$81.37$82.40589,400——
2023-05-03$81.96$83.00759,700——
2023-05-02$82.81$83.86553,400——
2023-05-01$83.61$84.67584,500——
2023-04-28$83.05$84.10478,800——
2023-04-27$82.31$83.35564,600——
2023-04-26$80.73$81.75709,900——
2023-04-25$81.57$82.60417,700——
2023-04-24$82.90$83.95394,400——
2023-04-21$82.35$83.39434,400——
2023-04-20$83.14$84.19462,400——
2023-04-19$82.62$83.67535,100——
2023-04-18$82.95$84.00478,200——
2023-04-17$83.47$84.53437,900——
2023-04-14$82.72$83.77491,600——
2023-04-13$82.69$83.74578,400——
2023-04-12$82.21$83.25662,400——
2023-04-11$81.77$82.81559,100——
2023-04-10$81.33$82.36805,800——
2023-04-06$80.27$81.29721,600——
2023-04-05$80.04$81.051,431,700——
2023-04-04$81.76$82.80807,100——
2023-04-03$84.50$85.39644,800——
2023-03-31$84.32$85.21889,300——
2023-03-30$83.54$84.42654,800——
2023-03-29$83.48$84.36581,000——
2023-03-28$83.02$83.89625,300——
2023-03-27$81.71$82.57531,200——
2023-03-24$81.18$82.03820,600——
2023-03-23$80.84$81.69780,500——
2023-03-22$81.79$82.65688,900——
2023-03-21$83.95$84.831,209,700——
2023-03-20$82.56$83.431,046,200——
2023-03-17$82.36$83.231,759,500——
2023-03-16$83.46$84.341,262,300——
2023-03-15$82.79$83.662,153,300——
2023-03-14$85.08$85.981,070,400——
2023-03-13$83.72$84.601,188,600——
2023-03-10$84.26$85.151,185,000——
2023-03-09$87.72$88.64812,900——
2023-03-08$89.15$90.09977,000——
2023-03-07$90.78$91.741,459,500——
2023-03-06$89.28$90.221,284,800——
2023-03-03$89.71$90.651,032,500——
2023-03-02$88.31$89.24879,300——
2023-03-01$87.89$88.811,505,000——
2023-02-28$86.36$87.277,506,400——
2023-02-27$86.77$87.681,116,000——
2023-02-24$87.14$88.061,030,300——
2023-02-23$88.07$89.00852,500——
2023-02-22$88.15$89.08835,000——
2023-02-21$88.78$89.711,077,500——
2023-02-17$89.39$90.331,128,900——
2023-02-16$90.41$91.36726,600——
2023-02-15$90.48$91.43907,700——
2023-02-14$91.11$92.071,172,800——
2023-02-13$90.25$91.20981,400——
2023-02-10$89.81$90.761,213,200——
2023-02-09$90.10$91.051,117,200——
2023-02-08$91.08$92.041,280,700——
2023-02-07$90.58$91.533,098,100——
2023-02-06$88.24$89.171,892,800——
2023-02-03$87.64$88.561,530,500——
2023-02-02$87.10$88.02796,100——
2023-02-01$87.14$88.06966,100——
2023-01-31$87.27$88.191,125,300——
2023-01-30$85.64$86.54646,400——
2023-01-27$85.95$86.85572,900——
2023-01-26$86.75$87.66752,300——
2023-01-25$87.06$87.98818,200——
2023-01-24$87.49$88.41544,900——
2023-01-23$86.11$87.02965,200——
2023-01-20$86.75$87.66688,200——
2023-01-19$85.60$86.501,069,000——
2023-01-18$85.75$86.651,011,300——
2023-01-17$86.58$87.491,013,500——
2023-01-13$86.40$87.311,277,700——
2023-01-12$85.87$86.77889,900——
2023-01-11$83.99$84.87811,800——
2023-01-10$83.63$84.511,030,400——
2023-01-09$82.07$82.931,173,400——
2023-01-06$83.15$84.03857,300——
2023-01-05$81.20$82.051,126,200——
2023-01-04$84.09$84.97801,600——
2023-01-03$83.71$84.59968,500——