AecomACMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $99.71 | $99.88 | $97.89 | $98.20 | 4.24M |
| 1/15/2026 | $98.74 | $99.89 | $98.30 | $99.24 | 1.11M |
| 1/14/2026 | $97.45 | $99.03 | $96.09 | $98.21 | 1.74M |
| 1/13/2026 | $99.71 | $100.00 | $96.60 | $97.26 | 2.09M |
| 1/12/2026 | $99.09 | $100.66 | $99.00 | $99.44 | 1.03M |
| 1/9/2026 | $99.51 | $100.66 | $98.70 | $99.58 | 742,471 |
| 1/8/2026 | $98.88 | $100.87 | $98.66 | $98.90 | 924,061 |
| 1/7/2026 | $99.50 | $99.97 | $98.22 | $98.53 | 1.08M |
| 1/6/2026 | $98.57 | $100.18 | $96.74 | $99.92 | 1.19M |
| 1/5/2026 | $97.01 | $99.40 | $96.60 | $98.92 | 998,335 |
| 1/2/2026 | $95.66 | $96.95 | $95.21 | $96.40 | 848,608 |
| 12/31/2025 | $96.99 | $97.00 | $95.00 | $95.33 | 681,135 |
| 12/30/2025 | $97.28 | $97.28 | $96.56 | $96.92 | 804,500 |
| 12/29/2025 | $97.40 | $97.91 | $96.23 | $97.27 | 1.26M |
| 12/26/2025 | $97.51 | $97.83 | $97.15 | $97.40 | 664,500 |
| 12/24/2025 | $97.42 | $97.98 | $96.78 | $97.49 | 549,800 |
| 12/23/2025 | $97.70 | $97.99 | $96.91 | $97.77 | 1.09M |
| 12/22/2025 | $97.14 | $97.96 | $96.92 | $97.58 | 1.59M |
| 12/19/2025 | $96.06 | $98.07 | $96.06 | $96.72 | 3.45M |
| 12/18/2025 | $98.00 | $98.86 | $96.68 | $97.31 | 1.67M |
| 12/17/2025 | $97.01 | $98.76 | $96.29 | $96.69 | 1.98M |
| 12/16/2025 | $98.47 | $99.26 | $97.26 | $98.35 | 1.18M |
| 12/15/2025 | $99.00 | $99.35 | $97.49 | $97.96 | 1.26M |
| 12/12/2025 | $100.55 | $100.85 | $97.94 | $98.85 | 971,167 |
| 12/11/2025 | $99.35 | $100.63 | $99.04 | $99.96 | 1.43M |
| 12/10/2025 | $100.30 | $101.45 | $98.29 | $99.11 | 3.01M |
| 12/9/2025 | $101.26 | $102.90 | $100.15 | $100.26 | 1.56M |
| 12/8/2025 | $102.72 | $103.48 | $101.38 | $101.45 | 1.12M |
| 12/5/2025 | $105.06 | $105.42 | $102.31 | $102.43 | 1.38M |
| 12/4/2025 | $103.27 | $105.42 | $103.05 | $105.16 | 1.57M |
| 12/3/2025 | $102.07 | $103.94 | $101.68 | $103.89 | 1.35M |
| 12/2/2025 | $102.70 | $103.43 | $101.07 | $101.98 | 1.78M |
| 12/1/2025 | $102.13 | $103.60 | $101.40 | $101.52 | 2.23M |
| 11/28/2025 | $105.63 | $106.21 | $102.80 | $103.13 | 1.45M |
| 11/26/2025 | $104.27 | $106.40 | $103.97 | $105.46 | 1.64M |
| 11/25/2025 | $103.54 | $105.14 | $102.54 | $103.88 | 2.02M |
| 11/24/2025 | $103.92 | $105.77 | $103.75 | $103.85 | 2.43M |
| 11/21/2025 | $105.50 | $105.85 | $102.80 | $103.52 | 2.66M |
| 11/20/2025 | $114.00 | $115.27 | $105.37 | $106.14 | 2.93M |
| 11/19/2025 | $124.57 | $127.00 | $112.28 | $113.03 | 3.07M |
| 11/18/2025 | $129.00 | $131.57 | $123.59 | $127.14 | 1.84M |
| 11/17/2025 | $133.11 | $134.36 | $131.57 | $131.92 | 1.66M |
| 11/14/2025 | $131.87 | $134.06 | $131.39 | $133.52 | 1.11M |
| 11/13/2025 | $132.71 | $135.52 | $132.70 | $133.80 | 1.35M |
| 11/12/2025 | $132.15 | $133.45 | $131.50 | $132.72 | 769,100 |
| 11/11/2025 | $130.45 | $132.01 | $129.71 | $131.73 | 617,311 |
| 11/10/2025 | $132.38 | $132.42 | $129.79 | $130.67 | 437,400 |
| 11/7/2025 | $128.95 | $130.93 | $127.85 | $130.75 | 528,340 |
| 11/6/2025 | $132.32 | $133.07 | $129.38 | $130.15 | 659,235 |
| 11/5/2025 | $131.27 | $132.82 | $130.58 | $132.21 | 722,332 |
| 11/4/2025 | $129.74 | $131.59 | $128.30 | $130.81 | 623,754 |
| 11/3/2025 | $133.92 | $133.92 | $131.70 | $131.76 | 952,525 |
| 10/31/2025 | $133.08 | $135.00 | $132.89 | $134.35 | 1.21M |
| 10/30/2025 | $132.44 | $135.00 | $132.44 | $133.66 | 615,600 |
| 10/29/2025 | $132.31 | $134.70 | $131.65 | $133.48 | 699,655 |
| 10/28/2025 | $132.55 | $133.30 | $131.05 | $132.31 | 530,300 |
| 10/27/2025 | $134.11 | $134.52 | $131.86 | $132.55 | 611,700 |
| 10/24/2025 | $133.97 | $134.46 | $132.80 | $132.88 | 645,500 |
| 10/23/2025 | $129.88 | $132.98 | $129.88 | $132.49 | 394,640 |
| 10/22/2025 | $134.24 | $134.54 | $129.80 | $130.17 | 935,500 |
| 10/21/2025 | $133.19 | $134.88 | $132.92 | $134.22 | 589,538 |
| 10/20/2025 | $132.04 | $134.51 | $131.58 | $133.65 | 852,700 |