NYSE - Delayed Quote
USD
AECOM (ACM)
63.34
-0.17
(-0.27%)
At close: October 30 at 4:00:02 PM EDT
63.03
-0.31
(-0.49%)
Overnight: 12:33:20 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade AECOM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.07
64.05
62.50
63.34
63.34
826,700
Oct 29, 2026
63.00
63.65
62.65
63.51
63.51
1,127,100
Oct 28, 2026
61.41
62.66
61.19
62.27
62.27
957,100
Oct 27, 2026
61.30
61.61
60.33
61.53
61.53
770,200
Oct 26, 2026
61.01
61.52
60.38
60.72
60.72
1,072,900
Oct 23, 2026
60.30
60.86
58.72
60.49
60.49
868,400
Oct 22, 2026
59.34
60.99
58.87
60.83
60.83
917,100
Oct 21, 2026
59.34
60.00
58.88
59.49
59.49
1,138,000
Oct 20, 2026
58.14
59.36
57.93
58.99
58.99
1,189,300
Oct 19, 2026
58.78
58.99
57.68
58.02
58.02
1,056,200
Oct 16, 2026
59.00
60.11
58.67
58.94
58.94
1,140,400
Oct 15, 2026
58.92
59.70
58.30
59.09
59.09
1,218,800
Oct 14, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
58.94
59.54
57.56
58.35
58.35
1,302,600
Oct 13, 2026
59.11
59.71
58.46
59.39
59.08
1,143,500
Oct 12, 2026
59.38
60.00
58.61
59.01
58.70
851,900
Oct 9, 2026
59.58
59.59
58.62
59.28
58.97
2,902,100
Oct 8, 2026
57.74
59.54
57.74
59.46
59.15
1,411,300
Oct 7, 2026
59.99
59.99
56.39
58.28
57.98
1,548,700
Oct 6, 2026
59.87
61.00
59.29
60.16
59.85
897,400
Oct 5, 2026
59.33
60.97
59.00
59.76
59.45
1,566,000
Oct 2, 2026
60.01
60.46
58.75
59.66
59.35
1,323,400
Oct 1, 2026
59.34
60.95
59.12
59.60
59.29
1,336,700
Sep 30, 2026
59.29
59.83
58.87
58.95
58.64
1,489,000
Sep 29, 2026
59.18
59.92
58.52
58.85
58.54
1,367,900
Sep 28, 2026
61.50
61.50
58.08
59.42
59.11
2,224,200
Sep 25, 2026
58.44
61.89
58.44
60.89
60.57
3,563,300
Sep 24, 2026
61.42
61.60
58.42
58.52
58.21
1,401,200
Sep 23, 2026
62.50
62.73
61.40
61.45
61.13
1,096,500
Sep 22, 2026
63.74
63.99
62.06
62.27
61.94
1,262,700
Sep 21, 2026
62.29
63.02
61.84
62.93
62.60
1,347,600
Sep 18, 2026
63.55
63.93
61.89
61.99
61.67
3,658,700
Sep 17, 2026
63.19
63.85
62.43
63.41
63.08
1,075,900
Sep 16, 2026
64.80
64.80
62.70
62.81
62.48
1,626,200
Sep 15, 2026
64.02
65.60
63.55
64.16
63.83
1,475,200
Sep 14, 2026
63.51
65.18
63.30
64.60
64.26
1,369,000
Sep 11, 2026
63.27
64.11
62.79
63.53
63.20
820,500
Sep 10, 2026
63.63
64.35
62.47
62.89
62.56
1,250,500
Sep 9, 2026
65.59
66.10
63.27
64.02
63.69
1,445,000
Sep 8, 2026
66.90
67.29
65.50
66.04
65.70
1,233,200
Sep 4, 2026
66.00
67.31
65.60
66.58
66.23
1,300,100
Sep 3, 2026
67.32
68.19
65.85
66.83
66.48
1,502,500
Sep 2, 2026
65.90
66.62
65.41
66.46
66.11
2,693,000
Sep 1, 2026
66.95
68.35
65.46
66.23
65.88
2,415,400
Aug 31, 2026
68.52
69.60
67.26
67.43
67.08
4,670,900
Aug 28, 2026
66.25
70.50
65.90
69.17
68.81
7,115,600
Aug 27, 2026
65.24
66.32
64.34
66.24
65.89
2,101,000
Aug 26, 2026
62.89
65.56
62.89
65.11
64.77
2,085,800
Aug 25, 2026
65.39
65.50
61.78
62.78
62.45
1,539,000
Aug 24, 2026
64.79
65.42
64.26
64.99
64.65
1,993,100
Aug 21, 2026
64.95
65.66
64.62
64.79
64.45
1,744,400
Aug 20, 2026
64.77
66.05
64.14
65.18
64.84
2,387,600
Aug 19, 2026
61.94
65.20
61.70
65.04
64.70
2,458,700
Aug 18, 2026
62.60
62.79
61.65
61.72
61.40
1,898,000
Aug 17, 2026
62.52
63.02
61.40
62.22
61.90
2,018,200
Aug 14, 2026
63.24
63.85
62.24
63.11
62.78
1,841,800
Aug 13, 2026
61.15
63.73
60.35
63.61
63.28
3,068,900
Aug 12, 2026
65.70
65.76
60.92
61.04
60.72
4,160,100
Aug 11, 2026
68.25
69.45
63.67
67.05
66.70
6,122,500
Aug 10, 2026
76.00
76.85
72.72
73.30
72.92
3,406,700
Aug 7, 2026
75.40
76.37
75.03
75.84
75.44
974,500
Aug 6, 2026
74.62
75.99
74.56
74.93
74.54
1,124,300
Aug 5, 2026
75.79
76.16
74.62
74.90
74.51
1,290,300
Aug 4, 2026
74.77
76.13
74.21
75.75
75.35
1,348,600
Aug 3, 2026
73.41
75.14
73.41
74.80
74.41
1,055,400
Jul 31, 2026
72.66
72.96
71.26
72.39
72.01
1,174,600
Jul 30, 2026
72.47
72.57
69.92
71.76
71.39
1,825,300
Jul 29, 2026
74.03
74.03
72.41
73.57
73.19
2,105,600
Jul 28, 2026
71.78
75.46
71.65
74.44
74.05
2,962,400
Jul 27, 2026
71.10
71.76
70.45
70.96
70.59
1,136,500
Jul 24, 2026
67.93
70.96
67.93
70.56
70.19
1,348,500
Jul 23, 2026
67.57
68.86
67.44
67.65
67.30
1,758,600
Jul 22, 2026
69.00
69.47
67.30
67.47
67.12
1,097,500
Jul 21, 2026
67.63
69.46
67.62
68.94
68.58
1,386,000
Jul 20, 2026
68.43
68.49
67.28
67.94
67.59
1,334,200
Jul 17, 2026
69.18
69.98
67.54
68.29
67.93
985,900
Jul 16, 2026
69.23
70.09
68.67
69.95
69.58
1,088,500
Jul 15, 2026
68.97
69.95
68.46
68.88
68.52
2,847,800
Jul 14, 2026
67.98
69.64
67.97
68.55
68.19
1,274,800
Jul 13, 2026
68.77
68.88
67.61
68.68
68.32
1,401,600
Jul 10, 2026
68.66
69.03
67.95
68.25
67.89
1,402,600
Jul 9, 2026
67.66
68.24
66.81
68.05
67.69
1,596,600
Jul 8, 2026
66.54
68.40
66.28
67.89
67.54
1,453,400
Jul 7, 2026
69.97
70.46
67.11
67.64
67.29
1,114,900
Jul 6, 2026
67.41
69.83
67.41
69.61
69.25
1,533,200
Jul 2, 2026
66.88
68.52
66.55
67.74
67.39
1,709,300
Jul 1, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
69.40
70.28
66.80
66.86
66.51
1,529,400
Jun 30, 2026
69.50
70.06
68.27
69.80
69.13
2,282,200
Jun 29, 2026
70.87
71.63
69.59
69.77
69.10
2,720,500
Jun 26, 2026
69.59
71.15
69.59
71.02
70.34
2,682,200
Jun 25, 2026
69.48
70.59
69.06
70.14
69.46
1,949,400
Jun 24, 2026
69.19
70.48
68.98
69.84
69.17
2,375,300
Jun 23, 2026
67.58
69.55
67.52
69.07
68.40
2,122,300
Jun 22, 2026
68.59
69.19
67.27
67.86
67.21
2,264,300
Jun 18, 2026
69.84
70.36
68.27
68.81
68.15
3,888,000
Jun 17, 2026
70.75
72.48
69.19
69.42
68.75
1,357,500
Jun 16, 2026
69.99
71.47
68.88
71.07
70.39
1,301,000
Jun 15, 2026
71.00
71.42
69.24
69.59
68.92
3,539,400
Jun 12, 2026
69.74
70.80
68.89
70.12
69.44
1,011,900
Jun 11, 2026
69.71
69.92
67.90
69.59
68.92
1,099,600
Jun 10, 2026
71.01
71.19
68.48
68.58
67.92
1,543,000
Jun 9, 2026
71.03
72.61
69.85
71.29
70.60
1,004,000
Jun 8, 2026
70.62
71.23
69.60
70.85
70.17
1,348,800
Jun 5, 2026
73.24
74.26
70.55
71.14
70.45
1,289,800
Jun 4, 2026
73.42
74.40
72.10
72.68
71.98
2,284,400
Jun 3, 2026
71.02
72.95
70.23
72.41
71.71
1,950,000
Jun 2, 2026
71.58
71.83
68.55
71.44
70.75
2,660,700
Jun 1, 2026
68.99
72.71
68.99
72.25
71.55
2,621,200
May 29, 2026
70.77
71.18
69.21
69.37
68.70
16,335,000
May 28, 2026
71.32
71.95
70.42
70.87
70.19
2,073,600
May 27, 2026
72.79
73.56
71.32
71.66
70.97
1,611,400
May 26, 2026
71.18
73.52
70.52
72.47
71.77
1,529,200
May 22, 2026
71.19
72.44
70.85
72.04
71.35
1,944,000
May 21, 2026
71.50
71.84
69.35
70.18
69.50
4,183,600
May 20, 2026
70.61
72.76
68.48
71.47
70.78
2,032,300
May 19, 2026
71.31
72.58
70.45
71.18
70.49
2,022,400
May 18, 2026
71.02
72.87
70.59
71.49
70.80
1,608,400
May 15, 2026
72.00
73.51
70.80
71.31
70.62
1,312,500
May 14, 2026
71.12
71.71
70.30
71.00
70.32
1,478,100
May 13, 2026
70.02
71.07
67.64
70.52
69.84
3,180,600
May 12, 2026
81.22
81.38
68.94
69.95
69.28
3,702,900
May 11, 2026
80.09
81.28
79.15
79.50
78.73
1,687,500
May 8, 2026
81.76
81.85
80.56
80.59
79.81
1,175,400
May 7, 2026
84.01
84.13
81.13
81.47
80.68
1,607,700
May 6, 2026
85.10
85.82
81.40
83.92
83.11
1,340,600
May 5, 2026
85.03
85.72
83.10
84.59
83.77
1,029,000
May 4, 2026
83.91
85.72
83.88
84.03
83.22
1,084,600
May 1, 2026
84.68
85.72
83.80
84.10
83.29
816,800
Apr 30, 2026
82.20
84.37
82.00
84.10
83.29
1,263,700
Apr 29, 2026
80.62
82.26
79.92
81.96
81.17
1,336,400
Apr 28, 2026
82.25
82.26
80.03
81.06
80.28
957,500
Apr 27, 2026
80.49
82.11
80.37
81.99
81.20
1,120,800
Apr 24, 2026
80.33
81.04
79.34
80.37
79.60
1,230,900
Apr 23, 2026
82.36
82.75
79.01
80.46
79.68
1,233,100
Apr 22, 2026
85.25
85.58
81.96
82.39
81.60
1,134,400
Apr 21, 2026
86.27
87.57
84.59
84.96
84.14
1,178,600
Apr 20, 2026
86.24
86.78
85.38
86.44
85.61
1,027,500
Apr 17, 2026
86.27
87.66
85.78
86.61
85.78
875,000
Apr 16, 2026
86.47
87.17
85.32
85.63
84.80
976,000
Apr 15, 2026
85.22
87.55
84.86
86.47
85.64
1,144,300
Apr 14, 2026
85.78
86.28
84.93
85.14
84.32
747,200
Apr 13, 2026
83.08
85.30
82.41
85.30
84.48
1,333,400
Apr 10, 2026
85.45
85.62
83.33
83.59
82.78
763,000
Apr 9, 2026
85.38
86.54
83.87
85.52
84.70
1,203,600
Apr 8, 2026
86.22
87.00
85.77
85.89
85.06
1,963,000
Apr 7, 2026
84.52
85.09
82.85
83.28
82.48
893,300
Apr 6, 2026
84.59
85.30
83.45
84.98
84.16
847,500
Apr 2, 2026
84.35
87.30
83.89
84.71
83.89
1,410,100
Apr 1, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
85.40
86.94
84.60
85.70
84.87
1,042,700
Mar 31, 2026
84.32
86.43
83.50
84.82
83.70
1,591,900
Mar 30, 2026
86.07
86.07
83.02
83.21
82.11
1,256,500
Mar 27, 2026
87.41
87.41
85.00
85.46
84.33
711,200
Mar 26, 2026
88.22
90.05
86.63
86.95
85.80
984,100
Mar 25, 2026
90.00
90.90
87.46
88.54
87.37
787,400
Mar 24, 2026
89.07
89.70
88.32
88.85
87.67
1,047,400
Mar 23, 2026
90.32
92.00
89.47
90.06
88.87
1,263,800
Mar 20, 2026
89.93
90.38
88.11
88.58
87.41
2,285,400
Mar 19, 2026
89.32
90.80
88.64
90.32
89.12
882,400
Mar 18, 2026
89.47
92.22
89.12
90.15
88.95
1,261,100
Mar 17, 2026
89.39
90.30
88.62
89.86
88.67
986,300
Mar 16, 2026
91.86
93.00
88.34
88.65
87.47
1,389,400
Mar 13, 2026
90.74
91.87
89.37
91.06
89.85
1,575,100
Mar 12, 2026
90.74
91.26
89.25
89.80
88.61
1,284,800
Mar 11, 2026
91.19
92.43
90.80
91.57
90.36
704,300
Mar 10, 2026
93.97
94.65
91.20
91.37
90.16
992,200
Mar 9, 2026
92.41
94.21
90.62
94.08
92.83
1,078,000
Mar 6, 2026
92.50
94.92
91.29
94.06
92.81
1,084,600
Mar 5, 2026
94.59
95.55
92.97
93.78
92.54
1,261,000
Mar 4, 2026
96.58
97.41
94.58
95.42
94.15
809,100
Mar 3, 2026
95.31
97.40
93.56
96.17
94.90
851,300
Mar 2, 2026
96.76
97.80
96.18
97.28
95.99
894,600
Feb 27, 2026
98.00
98.21
95.73
97.98
96.68
1,496,200
Feb 26, 2026
94.86
99.94
94.55
99.56
98.24
1,633,300
Feb 25, 2026
96.21
96.21
93.65
94.21
92.96
1,298,900
Feb 24, 2026
93.18
96.21
93.00
95.34
94.08
1,474,200
Feb 23, 2026
97.06
98.14
92.73
93.28
92.04
2,142,900
Feb 20, 2026
96.52
98.19
96.19
97.89
96.59
1,802,100
Feb 19, 2026
94.88
97.00
94.04
96.58
95.30
1,974,100
Feb 18, 2026
91.80
95.43
91.49
95.36
94.10
2,446,400
Feb 17, 2026
88.13
92.61
88.13
91.23
90.02
2,451,100
Feb 13, 2026
89.40
90.63
87.56
88.31
87.14
3,338,900
Feb 12, 2026
101.86
103.26
87.78
88.38
87.21
4,606,600
Feb 11, 2026
106.97
108.35
100.70
100.87
99.53
2,667,600
Feb 10, 2026
107.78
109.00
101.23
103.86
102.48
3,305,800
Feb 9, 2026
100.67
102.81
99.96
102.70
101.34
2,461,100
Feb 6, 2026
99.64
102.71
98.66
101.03
99.69
2,026,000
Feb 5, 2026
95.40
98.76
94.99
98.65
97.34
1,729,800
Feb 4, 2026
95.62
97.14
94.73
95.90
94.63
956,100
Feb 3, 2026
97.11
98.25
93.84
95.51
94.24
1,307,300
Feb 2, 2026
95.67
96.91
95.55
96.81
95.53
860,300
Jan 30, 2026
96.59
97.71
94.73
96.43
95.15
1,064,200
Jan 29, 2026
98.15
98.82
95.86
97.56
96.27
1,189,200
Jan 28, 2026
97.11
98.46
96.54
97.49
96.20
1,577,600
Jan 27, 2026
96.81
97.43
95.45
96.84
95.56
998,700
Jan 26, 2026
97.21
98.00
96.41
96.73
95.45
665,600
Jan 23, 2026
98.86
98.89
96.76
97.08
95.79
765,600
Jan 22, 2026
97.53
99.12
95.93
98.16
96.86
1,187,000
Jan 21, 2026
96.40
97.94
94.46
96.75
95.47
1,866,300
Jan 20, 2026
97.20
98.79
95.35
95.99
94.72
1,086,100
Jan 16, 2026
99.71
99.88
97.89
98.20
96.90
4,240,700
Jan 15, 2026
98.74
99.89
98.30
99.24
97.92
1,113,400
Jan 14, 2026
97.45
99.03
96.09
98.21
96.91
1,739,200
Jan 13, 2026
99.71
100.00
96.60
97.26
95.97
2,087,900
Jan 12, 2026
99.09
100.66
99.00
99.44
98.12
1,034,700
Jan 9, 2026
99.51
100.66
98.70
99.58
98.26
742,400
Jan 8, 2026
98.88
100.87
98.66
98.90
97.59
923,900
Jan 7, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
99.50
99.97
98.22
98.53
97.22
1,083,400
Jan 6, 2026
98.57
100.18
96.74
99.92
98.29
1,193,800
Jan 5, 2026
97.01
99.40
96.60
98.92
97.31
998,300
Jan 2, 2026
95.66
96.95
95.21
96.40
94.83
848,600
Dec 31, 2025
96.99
97.00
95.00
95.33
93.77
681,100
Dec 30, 2025
97.28
97.28
96.56
96.92
95.34
804,500
Dec 29, 2025
97.40
97.91
96.23
97.27
95.68
1,263,300
Dec 26, 2025
97.51
97.83
97.15
97.40
95.81
664,500
Dec 24, 2025
97.42
97.98
96.78
97.49
95.90
549,800
Dec 23, 2025
97.70
97.99
96.91
97.77
96.17
1,094,900
Dec 22, 2025
97.14
97.96
96.92
97.58
95.99
1,594,400
Dec 19, 2025
96.06
98.07
96.06
96.72
95.14
3,451,900
Dec 18, 2025
98.00
98.86
96.68
97.31
95.72
1,667,600
Dec 17, 2025
97.01
98.76
96.29
96.69
95.11
1,983,500
Dec 16, 2025
98.47
99.26
97.26
98.35
96.75
1,176,100
Dec 15, 2025
99.00
99.35
97.49
97.96
96.36
1,255,100
Dec 12, 2025
100.55
100.85
97.94
98.85
97.24
971,000
Dec 11, 2025
99.35
100.63
99.04
99.96
98.33
1,434,500
Dec 10, 2025
100.30
101.45
98.29
99.11
97.49
3,009,400
Dec 9, 2025
101.26
102.90
100.15
100.26
98.62
1,559,100
Dec 8, 2025
102.72
103.48
101.38
101.45
99.79
1,120,000
Dec 5, 2025
105.06
105.42
102.31
102.43
100.76
1,375,700
Dec 4, 2025
103.27
105.42
103.05
105.16
103.44
1,569,600
Dec 3, 2025
102.07
103.94
101.68
103.89
102.19
1,352,800
Dec 2, 2025
102.70
103.43
101.07
101.98
100.32
1,781,600
Dec 1, 2025
102.13
103.60
101.40
101.52
99.86
2,231,500
Nov 28, 2025
105.63
106.21
102.80
103.13
101.45
1,447,600
Nov 26, 2025
104.27
106.40
103.97
105.46
103.74
1,644,900
Nov 25, 2025
103.54
105.14
102.54
103.88
102.18
2,016,700
Nov 24, 2025
103.92
105.77
103.75
103.85
102.16
2,426,000
Nov 21, 2025
105.50
105.85
102.80
103.52
101.83
2,657,300
Nov 20, 2025
114.00
115.27
105.37
106.14
104.41
2,925,600
Nov 19, 2025
124.57
127.00
112.28
113.03
111.19
3,065,900
Nov 18, 2025
129.00
131.57
123.59
127.14
125.07
1,843,900
Nov 17, 2025
133.11
134.36
131.58
131.92
129.77
1,663,300
Nov 14, 2025
131.87
134.06
131.39
133.52
131.34
1,109,100
Nov 13, 2025
132.71
135.52
132.70
133.80
131.62
1,349,500
Nov 12, 2025
132.15
133.45
131.50
132.72
130.55
769,100
Nov 11, 2025
130.45
132.01
129.71
131.73
129.58
617,300
Nov 10, 2025
132.38
132.42
129.79
130.67
128.54
437,400
Nov 7, 2025
128.95
130.93
127.85
130.75
128.62
528,300
Nov 6, 2025
132.32
133.07
129.38
130.15
128.03
659,200
Nov 5, 2025
131.27
132.82
130.58
132.21
130.05
722,300
Nov 4, 2025
129.74
131.59
128.30
130.81
128.68
623,600
Nov 3, 2025
133.92
133.92
131.70
131.76
129.61
952,500
Oct 31, 2025
133.08
135.00
132.89
134.35
132.16
1,213,800
