MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACM — Aecom
NYSEAecom
$59.60
+0.65(+1.10%)
- O
- 59.34
- H
- 60.95
- L
- 59.12
- V
- 1.34M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$59.60
Period Return-35.39%
Period High$135.52
Period Low$58.08
Avg Daily Volume1.41M
Total Trading Days365
ACM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $59.34 | $60.95 | $59.12 | $59.60 | +$0.65 | +1.10% | 1,336,460 | $59.93 | $59.12 $60.95 |
| Sep 30, 2026 | $59.29 | $59.83 | $58.87 | $58.95 | +$0.10 | +0.17% | 1,488,968 | $59.17 | $58.87 $59.83 |
| Sep 29, 2026 | $59.18 | $59.92 | $58.52 | $58.85 | $-0.57 | -0.96% | 1,367,971 | $58.93 | $58.52 $59.92 |
| Sep 28, 2026 | $61.50 | $61.50 | $58.08 | $59.42 | $-1.47 | -2.41% | 2,224,243 | $59.16 | $58.08 $61.50 |
| Sep 25, 2026 | $58.44 | $61.89 | $58.44 | $60.89 | +$2.37 | +4.05% | 3,563,588 | $60.97 | $58.44 $61.89 |
| Sep 24, 2026 | $61.42 | $61.60 | $58.42 | $58.52 | $-2.93 | -4.77% | 1,402,296 | $59.28 | $58.42 $61.60 |
| Sep 23, 2026 | $62.50 | $62.73 | $61.40 | $61.45 | $-0.82 | -1.32% | 1,096,543 | $61.84 | $61.40 $62.73 |
| Sep 22, 2026 | $63.74 | $63.99 | $62.06 | $62.27 | $-0.66 | -1.05% | 1,262,800 | $62.40 | $62.06 $63.99 |
| Sep 21, 2026 | $62.29 | $63.02 | $61.84 | $62.93 | +$0.94 | +1.52% | 1,347,959 | $62.76 | $61.84 $63.02 |
| Sep 18, 2026 | $63.55 | $63.93 | $61.89 | $61.99 | $-1.42 | -2.24% | 3,659,079 | $62.14 | $61.89 $63.93 |
| Sep 17, 2026 | $63.19 | $63.85 | $62.43 | $63.41 | +$0.60 | +0.96% | 1,075,870 | $63.35 | $62.43 $63.85 |
| Sep 16, 2026 | $64.80 | $64.80 | $62.70 | $62.81 | $-1.35 | -2.10% | 1,626,226 | $63.19 | $62.70 $64.80 |
| Sep 15, 2026 | $64.02 | $65.60 | $63.55 | $64.16 | $-0.44 | -0.68% | 1,475,215 | $64.50 | $63.55 $65.60 |
| Sep 14, 2026 | $63.51 | $65.18 | $63.30 | $64.60 | +$1.07 | +1.68% | 1,368,437 | $64.60 | $63.30 $65.18 |
| Sep 11, 2026 | $63.27 | $64.11 | $62.79 | $63.53 | +$0.64 | +1.02% | 820,538 | $63.66 | $62.79 $64.11 |
| Sep 10, 2026 | $63.63 | $64.35 | $62.47 | $62.89 | $-1.13 | -1.77% | 1,250,495 | $63.22 | $62.47 $64.35 |
| Sep 9, 2026 | $65.59 | $66.10 | $63.27 | $64.02 | $-2.02 | -3.06% | 1,445,932 | $64.14 | $63.27 $66.10 |
| Sep 8, 2026 | $66.90 | $67.29 | $65.50 | $66.04 | $-0.54 | -0.81% | 1,233,361 | $66.10 | $65.50 $67.29 |
| Sep 4, 2026 | $66.00 | $67.31 | $65.60 | $66.58 | $-0.25 | -0.37% | 1,300,136 | $66.64 | $65.60 $67.31 |
| Sep 3, 2026 | $67.32 | $68.19 | $65.85 | $66.83 | +$0.37 | +0.56% | 1,502,529 | $66.81 | $65.85 $68.19 |
| Sep 2, 2026 | $65.90 | $66.62 | $65.41 | $66.46 | +$0.23 | +0.35% | 2,692,823 | $67.03 | $65.41 $66.62 |
| Sep 1, 2026 | $66.95 | $68.35 | $65.46 | $66.23 | $-1.20 | -1.78% | 2,415,449 | $66.43 | $65.46 $68.35 |
| Aug 31, 2026 | $68.52 | $69.60 | $67.26 | $67.43 | $-1.74 | -2.52% | 4,670,988 | $68.54 | $67.26 $69.60 |
| Aug 28, 2026 | $66.25 | $70.50 | $65.90 | $69.17 | +$2.93 | +4.42% | 7,115,890 | $69.14 | $65.90 $70.50 |
| Aug 27, 2026 | $65.24 | $66.32 | $64.34 | $66.24 | +$1.13 | +1.74% | 2,100,968 | $65.73 | $64.34 $66.32 |
| Aug 26, 2026 | $62.89 | $65.56 | $62.89 | $65.11 | +$2.33 | +3.71% | 2,086,532 | $65.01 | $62.89 $65.56 |
| Aug 25, 2026 | $65.39 | $65.50 | $61.78 | $62.78 | $-2.21 | -3.40% | 1,539,059 | $62.94 | $61.78 $65.50 |
| Aug 24, 2026 | $64.79 | $65.42 | $64.26 | $64.99 | +$0.20 | +0.31% | 1,993,167 | $64.85 | $64.26 $65.42 |
| Aug 21, 2026 | $64.95 | $65.66 | $64.62 | $64.79 | $-0.39 | -0.60% | 1,744,375 | $64.90 | $64.62 $65.66 |
| Aug 20, 2026 | $64.77 | $66.05 | $64.14 | $65.18 | +$0.14 | +0.22% | 2,386,826 | $65.26 | $64.14 $66.05 |