Skip to main content
ACM logo

AECOM

ACMNYSEIndustrialsEngineering & Construction

$60.72Today:- (-)1Y −54.09%

As of Oct 26, 2026 close

Market cap
$7.81B
P/E (TTM)
27.10
Forward P/E
55.24
Dividend yield
2.04%
52-week range
$56.39$135.52
Volume (live)
-
Avg. volume (3M)
1.48M

AECOM (ACM) Historical Stock Prices

Analyze AECOM (ACM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AECOM (ACM) Interactive Price Chart

Interactive historical price chart showing AECOM stock price movements and trends across multiple time periods.

Loading chart...

ACM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202661.0161.5260.3860.7260.721.07M
Oct 23, 202660.3060.8658.7260.4960.49868.43K
Oct 22, 202659.3460.9958.8760.8360.83917.25K
Oct 21, 202659.3460.0058.8859.4959.491.14M
Oct 20, 202658.1459.3657.9358.9958.991.19M
Oct 19, 202658.7858.9957.6858.0258.021.06M
Oct 16, 202659.0060.1158.6758.9458.941.14M
Oct 15, 202658.9259.7058.3059.0959.091.22M
Oct 14, 202658.9459.5457.5558.3558.351.30M
Oct 13, 202659.1159.7058.4659.3959.081.14M
Oct 12, 202659.3860.0058.6159.0158.70852.30K
Oct 9, 202659.5859.5958.6259.2858.972.90M
Oct 8, 202657.7459.5357.7459.4659.151.41M
Oct 7, 202659.9959.9956.3958.2857.981.55M
Oct 6, 202659.8761.0059.2960.1659.85897.49K
Oct 5, 202659.3360.9759.0059.7659.451.57M
Oct 2, 202660.0160.4658.7459.6659.351.32M
Oct 1, 202659.3460.9559.1259.6059.291.34M
Sep 30, 202659.2959.8358.8758.9558.641.49M
Sep 29, 202659.1859.9258.5258.8558.541.37M
Sep 28, 202661.5061.5058.0859.4259.112.22M
Sep 25, 202658.4461.8958.4460.8960.573.56M
Sep 24, 202661.4261.5958.4258.5258.211.40M
Sep 23, 202662.5062.7361.4061.4561.131.10M
Sep 22, 202663.7463.9962.0662.2761.951.26M
Sep 21, 202662.2963.0261.8462.9362.601.35M
Sep 18, 202663.5563.9361.8961.9961.673.66M
Sep 17, 202663.1963.8562.4363.4163.081.08M
Sep 16, 202664.8064.8062.7062.8162.481.63M
Sep 15, 202664.0265.6063.5564.1663.831.48M
Sep 14, 202663.5165.1863.3064.6064.261.37M
Sep 11, 202663.2764.1162.7963.5363.20820.54K
Sep 10, 202663.6364.3562.4762.8962.561.25M
Sep 9, 202665.5966.1063.2764.0263.691.45M
Sep 8, 202666.9067.2965.5066.0465.701.23M
Sep 4, 202666.0067.3165.6066.5866.231.30M
Sep 3, 202667.3268.1965.8466.8366.481.50M
Sep 2, 202665.9066.6165.4166.4666.112.69M
Sep 1, 202666.9568.3565.4666.2365.882.42M
Aug 31, 202668.5269.6067.2667.4367.084.67M
Aug 28, 202666.2570.5065.8969.1768.817.12M
Aug 27, 202665.2466.3264.3466.2465.892.10M
Aug 26, 202662.8965.5662.8965.1164.772.09M
Aug 25, 202665.3965.5061.7762.7862.451.54M
Aug 24, 202664.7965.4264.2764.9964.651.99M
Aug 21, 202664.9565.6664.6264.7964.451.74M
Aug 20, 202664.7766.0564.1465.1864.842.39M
Aug 19, 202661.9465.2061.7065.0464.702.46M
Aug 18, 202662.6062.7961.6561.7261.401.90M
Aug 17, 202662.5263.0261.4062.2261.902.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.