AECOM Stock Price History
NYSE: ACMConsumer DiscretionaryMilitary/Government/TechnicalUSD
59.28-0.18 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACM price history at a glance
The price history for AECOM (ACM) on this page begins on May 7, 2007, when the stock closed at $21.85; it most recently closed at $59.28 on October 5, 2026. The highest price in this record is $135.52, reached on November 10, 2025; the latest close is 56.3% below that peak. Across the 18 complete calendar years in the table, ACM finished higher in 13 and lower in 5. Its best year was 2021 (+55.4%) and its worst was 2011 (-26.5%).
Over roughly 19 years the share price changed +171.3%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, ACM has lost 54.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $135.52
- Date of high
- Nov 10, 2025
- Low since 2007
- $14.43
- Date of low
- Oct 20, 2008
- 52-week high
- $135.52
- 52-week low
- $56.39
- IPO year
- 2007
- Last close
- $59.28
ACM returns
1 week
-0.64%
1 month
-7.40%
3 months
-13.14%
6 months
-29.08%
Year to date
-37.82%
1 year
-54.85%
3 years
-26.59%
5 years
-6.65%
ACM price return, excluding dividends.
ACM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.28 | -38.51% |
| 2025 | 96.40 | -10.53% |
| 2024 | 107.75 | +16.57% |
| 2023 | 92.43 | +8.83% |
| 2022 | 84.93 | +9.80% |
| 2021 | 77.35 | +55.38% |
| 2020 | 49.78 | +16.25% |
| 2019 | 42.82 | +54.36% |
| 2018 | 27.74 | -25.33% |
| 2017 | 37.15 | +2.17% |
| 2016 | 36.36 | +21.08% |
| 2015 | 30.03 | -1.05% |
| 2014 | 30.35 | +1.91% |
| 2013 | 29.78 | +22.65% |
| 2012 | 24.28 | +18.04% |
| 2011 | 20.57 | -26.46% |
| 2010 | 27.97 | +1.71% |
| 2009 | 27.50 | -14.97% |
| 2008 | 32.34 | +25.54% |
| 2007* | 25.76 | +17.89% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ACM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.58 | 59.58 | 58.62 | 59.28 | -0.30% | |
| 57.74 | 59.54 | 57.81 | 59.46 | +2.02% | |
| 59.99 | 59.64 | 56.39 | 58.28 | -3.12% | |
| 59.87 | 61.00 | 59.29 | 60.16 | +0.67% | |
| 59.33 | 60.97 | 59.00 | 59.76 | +0.17% | |
| 60.01 | 60.46 | 58.75 | 59.66 | +0.10% | |
| 59.34 | 60.95 | 59.12 | 59.60 | +1.10% | |
| 59.29 | 59.83 | 58.87 | 58.95 | +0.17% | |
| 59.18 | 59.92 | 58.52 | 58.85 | -0.96% | |
| 61.50 | 61.50 | 58.08 | 59.42 | -2.41% | |
| 58.44 | 61.89 | 58.44 | 60.89 | +4.05% | |
| 61.42 | 61.60 | 58.42 | 58.52 | -4.77% | |
| 62.50 | 62.73 | 61.40 | 61.45 | -1.32% | |
| 63.74 | 63.99 | 62.06 | 62.27 | -1.05% | |
| 62.29 | 63.02 | 61.84 | 62.93 | +1.52% | |
| 63.55 | 63.93 | 61.89 | 61.99 | -2.24% | |
| 63.19 | 63.85 | 62.43 | 63.41 | +0.96% | |
| 64.80 | 64.80 | 62.70 | 62.81 | -2.10% | |
| 64.02 | 65.60 | 63.55 | 64.16 | -0.68% | |
| 63.51 | 65.18 | 63.30 | 64.60 | +1.68% | |
| 63.27 | 64.11 | 62.79 | 63.53 | +1.02% | |
| 63.63 | 64.35 | 62.47 | 62.89 | -1.77% | |
| 65.59 | 66.10 | 63.27 | 64.02 | -3.06% | |
| 66.90 | 67.29 | 65.50 | 66.04 | -0.81% | |
| 66.00 | 67.31 | 65.60 | 66.58 | -0.37% | |
| 67.32 | 68.19 | 65.85 | 66.83 | +0.56% | |
| 65.90 | 66.62 | 65.41 | 66.46 | +0.35% | |
| 66.95 | 68.35 | 65.46 | 66.23 | -1.78% | |
| 68.52 | 69.60 | 67.26 | 67.43 | -2.52% | |
| 66.25 | 70.50 | 65.90 | 69.17 | +4.42% | |
| 65.24 | 66.32 | 64.34 | 66.24 | +1.74% | |
| 62.89 | 65.56 | 62.89 | 65.11 | +3.71% | |
| 65.39 | 65.50 | 61.78 | 62.78 | -3.40% | |
| 64.79 | 65.42 | 64.26 | 64.99 | +0.31% | |
| 64.95 | 65.66 | 64.62 | 64.79 | -0.60% | |
| 64.77 | 66.05 | 64.14 | 65.18 | +0.22% | |
| 61.94 | 65.20 | 61.70 | 65.04 | +5.38% | |
| 62.60 | 62.79 | 61.65 | 61.72 | -0.80% | |
| 62.52 | 63.02 | 61.40 | 62.22 | -1.41% | |
| 63.24 | 63.85 | 62.24 | 63.11 | -0.79% | |
| 61.15 | 63.73 | 60.35 | 63.61 | +4.21% | |
| 65.70 | 65.76 | 60.92 | 61.04 | -8.96% | |
| 68.25 | 69.45 | 63.67 | 67.05 | -8.53% | |
| 76.00 | 76.85 | 72.72 | 73.30 | -3.35% | |
| 75.40 | 76.37 | 75.03 | 75.84 | +1.21% | |
| 74.62 | 75.99 | 74.56 | 74.93 | +0.04% | |
| 75.79 | 76.16 | 74.62 | 74.90 | -1.12% | |
| 74.77 | 76.13 | 74.21 | 75.75 | +1.27% | |
| 73.41 | 75.14 | 73.41 | 74.80 | +3.33% | |
| 72.66 | 72.96 | 71.26 | 72.39 | +0.88% | |
| 72.47 | 72.57 | 69.92 | 71.76 | -2.46% | |
| 74.03 | 74.03 | 72.41 | 73.57 | -1.17% | |
| 71.78 | 75.46 | 71.65 | 74.44 | +4.90% | |
| 71.10 | 71.76 | 70.45 | 70.96 | +0.57% | |
| 67.93 | 70.96 | 67.93 | 70.56 | +4.30% | |
| 67.57 | 68.86 | 67.44 | 67.65 | +0.27% | |
| 69.00 | 69.47 | 67.30 | 67.47 | -2.13% | |
| 67.63 | 69.46 | 67.62 | 68.94 | +1.47% | |
| 68.43 | 68.49 | 67.28 | 67.94 | -0.51% | |
| 69.18 | 69.98 | 67.54 | 68.29 | -2.37% | |
| 69.23 | 70.09 | 68.67 | 69.95 | +1.55% | |
| 68.97 | 69.95 | 68.46 | 68.88 | +0.48% | |
| 67.98 | 69.64 | 67.97 | 68.55 | -0.19% | |
| 68.77 | 68.88 | 67.61 | 68.68 | +0.63% | |
| 68.66 | 69.03 | 67.95 | 68.25 | +0.29% | |
| 67.66 | 68.24 | 66.81 | 68.05 | +0.24% | |
| 66.54 | 68.40 | 66.28 | 67.89 | +0.37% | |
| 69.97 | 70.46 | 67.11 | 67.64 | -2.83% | |
| 67.41 | 69.83 | 67.41 | 69.61 | +2.76% | |
| 66.88 | 68.52 | 66.55 | 67.74 | +1.32% | |
| 69.40 | 70.28 | 66.80 | 66.86 | -4.21% | |
| 69.50 | 70.06 | 68.27 | 69.80 | +0.04% | |
| 70.87 | 71.63 | 69.59 | 69.77 | -1.76% | |
| 69.59 | 71.15 | 69.59 | 71.02 | +1.25% | |
| 69.48 | 70.59 | 69.06 | 70.14 | +0.43% | |
| 69.19 | 70.48 | 68.98 | 69.84 | +1.11% | |
| 67.58 | 69.55 | 67.52 | 69.07 | +1.78% | |
| 68.59 | 69.19 | 67.27 | 67.86 | -1.38% | |
| 69.84 | 70.36 | 68.27 | 68.81 | -0.88% | |
| 70.75 | 72.48 | 69.19 | 69.42 | -2.32% | |
| 69.99 | 71.47 | 68.88 | 71.07 | +2.13% | |
| 71.00 | 71.42 | 69.24 | 69.59 | -0.76% | |
| 69.74 | 70.80 | 68.89 | 70.12 | +0.76% | |
| 69.71 | 69.92 | 67.90 | 69.59 | +1.47% | |
| 71.01 | 71.19 | 68.48 | 68.58 | -3.80% | |
| 71.03 | 72.61 | 69.85 | 71.29 | +0.62% | |
| 70.62 | 71.23 | 69.60 | 70.85 | -0.41% | |
| 73.24 | 74.26 | 70.55 | 71.14 | -2.12% | |
| 73.42 | 74.40 | 72.10 | 72.68 | +0.37% | |
| 71.02 | 72.95 | 70.23 | 72.41 | +1.36% | |
| 71.58 | 71.83 | 68.55 | 71.44 | -1.12% | |
| 68.99 | 72.71 | 68.99 | 72.25 | +4.15% | |
| 70.77 | 71.18 | 69.21 | 69.37 | -2.12% | |
| 71.32 | 71.95 | 70.42 | 70.87 | -1.10% | |
| 72.79 | 73.56 | 71.32 | 71.66 | -1.12% | |
| 71.18 | 73.52 | 70.52 | 72.47 | +0.60% | |
| 71.19 | 72.44 | 70.85 | 72.04 | +2.65% | |
| 71.50 | 71.84 | 69.35 | 70.18 | -1.80% | |
| 70.61 | 72.76 | 68.48 | 71.47 | +0.41% | |
| 71.31 | 72.58 | 70.45 | 71.18 | -0.43% | |
| 71.02 | 72.87 | 70.59 | 71.49 | +0.25% | |
| 72.00 | 73.51 | 70.80 | 71.31 | +0.44% | |
| 71.12 | 71.71 | 70.30 | 71.00 | +0.68% | |
| 70.02 | 71.07 | 67.64 | 70.52 | +0.81% | |
| 81.22 | 81.38 | 68.94 | 69.95 | -12.01% | |
| 80.09 | 81.28 | 79.15 | 79.50 | -1.35% | |
| 81.76 | 81.85 | 80.56 | 80.59 | -1.08% | |
| 84.01 | 84.13 | 81.13 | 81.47 | -2.92% | |
| 85.10 | 85.82 | 81.40 | 83.92 | -0.79% | |
| 85.03 | 85.72 | 83.10 | 84.59 | +0.67% | |
| 83.91 | 85.72 | 83.88 | 84.03 | -0.08% | |
| 84.68 | 85.72 | 83.80 | 84.10 | 0.00% | |
| 82.20 | 84.37 | 82.00 | 84.10 | +2.61% | |
| 80.62 | 82.26 | 79.92 | 81.96 | +1.11% | |
| 82.25 | 82.26 | 80.03 | 81.06 | -1.13% | |
| 80.49 | 82.11 | 80.37 | 81.99 | +2.02% | |
| 80.33 | 81.04 | 79.34 | 80.37 | -0.11% | |
| 82.36 | 82.75 | 79.01 | 80.46 | -2.34% | |
| 85.25 | 85.58 | 81.96 | 82.39 | -3.02% | |
| 86.27 | 87.57 | 84.59 | 84.96 | -1.71% | |
| 86.24 | 86.78 | 85.38 | 86.44 | -0.20% | |
| 86.27 | 87.66 | 85.78 | 86.61 | +1.14% | |
| 86.47 | 87.17 | 85.32 | 85.63 | -0.97% | |
| 85.22 | 87.55 | 84.86 | 86.47 | +1.56% | |
| 85.78 | 86.28 | 84.93 | 85.14 | -0.19% | |
| 83.08 | 85.30 | 82.41 | 85.30 | +2.05% | |
| 85.45 | 85.62 | 83.33 | 83.59 | -2.26% | |
| 85.38 | 86.54 | 83.87 | 85.52 | -0.43% | |
| 86.22 | 87.00 | 85.77 | 85.89 | +3.13% | |
| 84.52 | 85.09 | 82.85 | 83.28 | -2.00% | |
| 84.59 | 85.30 | 83.45 | 84.98 | +0.32% | |
| 84.35 | 87.30 | 83.89 | 84.71 | -1.16% | |
| 85.40 | 86.94 | 84.60 | 85.70 | +1.04% | |
| 84.32 | 86.43 | 83.50 | 84.82 | +1.93% | |
| 86.07 | 86.07 | 83.02 | 83.21 | -2.63% | |
| 87.41 | 87.41 | 85.00 | 85.46 | -1.71% | |
| 88.22 | 90.05 | 86.63 | 86.95 | -1.80% | |
| 90.00 | 90.90 | 87.46 | 88.54 | -0.35% | |
| 89.07 | 89.70 | 88.32 | 88.85 | -1.34% | |
| 90.32 | 92.00 | 89.47 | 90.06 | +1.67% | |
| 89.93 | 90.38 | 88.11 | 88.58 | -1.93% | |
| 89.32 | 90.80 | 88.64 | 90.32 | +0.19% | |
| 89.47 | 92.22 | 89.12 | 90.15 | +0.32% | |
| 89.39 | 90.30 | 88.62 | 89.86 | +1.36% | |
| 91.86 | 93.00 | 88.34 | 88.65 | -2.65% | |
| 90.74 | 91.87 | 89.37 | 91.06 | +1.40% | |
| 90.74 | 91.26 | 89.25 | 89.80 | -1.93% | |
| 91.19 | 92.43 | 90.80 | 91.57 | +0.22% | |
| 93.97 | 94.65 | 91.20 | 91.37 | -2.88% | |
| 92.41 | 94.21 | 90.62 | 94.08 | +0.02% | |
| 92.50 | 94.92 | 91.29 | 94.06 | +0.30% | |
| 94.59 | 95.55 | 92.97 | 93.78 | -1.72% | |
| 96.58 | 97.41 | 94.58 | 95.42 | -0.78% | |
| 95.31 | 97.40 | 93.56 | 96.17 | -1.14% | |
| 96.76 | 97.80 | 96.18 | 97.28 | -0.71% | |
| 98.00 | 98.21 | 95.73 | 97.98 | -1.59% | |
| 94.86 | 99.94 | 94.55 | 99.56 | +5.68% | |
| 96.21 | 96.21 | 93.65 | 94.21 | -1.19% | |
| 93.18 | 96.21 | 93.00 | 95.34 | +2.21% | |
| 97.06 | 98.14 | 92.73 | 93.28 | -4.71% | |
| 96.52 | 98.19 | 96.19 | 97.89 | +1.36% | |
| 94.88 | 97.00 | 94.04 | 96.58 | +1.28% | |
| 91.80 | 95.43 | 91.49 | 95.36 | +4.53% | |
| 88.13 | 92.61 | 88.13 | 91.23 | +3.31% | |
| 89.40 | 90.63 | 87.56 | 88.31 | -0.08% | |
| 101.86 | 103.26 | 87.78 | 88.38 | -12.38% | |
| 106.97 | 108.35 | 100.70 | 100.87 | -2.88% | |
| 107.78 | 109.00 | 101.23 | 103.86 | +1.13% | |
| 100.67 | 102.81 | 99.96 | 102.70 | +1.65% | |
| 99.64 | 102.71 | 98.66 | 101.03 | +2.41% | |
| 95.40 | 98.76 | 94.99 | 98.65 | +2.87% | |
| 95.62 | 97.14 | 94.73 | 95.90 | +0.41% | |
| 97.11 | 98.25 | 93.84 | 95.51 | -1.34% | |
| 95.67 | 96.91 | 95.55 | 96.81 | +0.39% | |
| 96.59 | 97.71 | 94.73 | 96.43 | -1.16% | |
| 98.15 | 98.82 | 95.86 | 97.56 | +0.07% | |
| 97.11 | 98.46 | 96.54 | 97.49 | +0.67% | |
| 96.81 | 97.43 | 95.45 | 96.84 | +0.11% | |
| 97.21 | 98.00 | 96.41 | 96.73 | -0.36% | |
| 98.86 | 98.89 | 96.76 | 97.08 | -1.10% | |
| 97.53 | 99.12 | 95.93 | 98.16 | +1.46% | |
| 96.40 | 97.94 | 94.46 | 96.75 | +0.79% | |
| 97.20 | 98.79 | 95.35 | 95.99 | -2.25% | |
| 99.71 | 99.88 | 97.89 | 98.20 | -1.05% | |
| 98.74 | 99.89 | 98.30 | 99.24 | +1.05% | |
| 97.45 | 99.03 | 96.09 | 98.21 | +0.98% | |
| 99.71 | 100.00 | 96.60 | 97.26 | -2.19% | |
| 99.09 | 100.66 | 99.00 | 99.44 | -0.14% | |
| 99.51 | 100.66 | 98.70 | 99.58 | +0.69% | |
| 98.88 | 100.87 | 98.66 | 98.90 | +0.38% | |
| 99.50 | 99.97 | 98.22 | 98.53 | -1.39% | |
| 98.57 | 100.18 | 96.74 | 99.92 | +1.01% | |
| 97.01 | 99.40 | 96.60 | 98.92 | +2.61% | |
| 95.66 | 96.95 | 95.21 | 96.40 | +1.12% | |
| 96.99 | 97.00 | 95.00 | 95.33 | -1.64% | |
| 97.28 | 97.28 | 96.56 | 96.92 | -0.36% | |
| 97.40 | 97.91 | 96.23 | 97.27 | -0.13% | |
| 97.51 | 97.83 | 97.15 | 97.40 | -0.09% | |
| 97.42 | 97.98 | 96.78 | 97.49 | -0.29% | |
| 97.70 | 97.99 | 96.91 | 97.77 | +0.19% | |
| 97.14 | 97.96 | 96.92 | 97.58 | +0.89% | |
| 96.06 | 98.07 | 96.06 | 96.72 | -0.61% | |
| 98.00 | 98.86 | 96.68 | 97.31 | +0.64% | |
| 97.01 | 98.76 | 96.29 | 96.69 | -1.69% | |
| 98.47 | 99.26 | 97.26 | 98.35 | +0.40% | |
| 99.00 | 99.35 | 97.49 | 97.96 | -0.90% | |
| 100.55 | 100.85 | 97.94 | 98.85 | -1.11% | |
| 99.35 | 100.63 | 99.04 | 99.96 | +0.86% | |
| 100.30 | 101.45 | 98.29 | 99.11 | -1.15% | |
| 101.26 | 102.90 | 100.15 | 100.26 | -1.17% | |
| 102.72 | 103.48 | 101.38 | 101.45 | -0.96% | |
| 105.06 | 105.42 | 102.31 | 102.43 | -2.60% | |
| 103.27 | 105.42 | 103.05 | 105.16 | +1.22% | |
| 102.07 | 103.94 | 101.68 | 103.89 | +1.87% | |
| 102.70 | 103.43 | 101.07 | 101.98 | +0.45% | |
| 102.13 | 103.60 | 101.40 | 101.52 | -1.56% | |
| 105.63 | 106.21 | 102.80 | 103.13 | -2.21% | |
| 104.27 | 106.40 | 103.97 | 105.46 | +1.52% | |
| 103.54 | 105.14 | 102.54 | 103.88 | +0.03% | |
| 103.92 | 105.77 | 103.75 | 103.85 | +0.32% | |
| 105.50 | 105.85 | 102.80 | 103.52 | -2.47% | |
| 114.00 | 115.27 | 105.37 | 106.14 | -6.10% | |
| 124.57 | 127.00 | 112.28 | 113.03 | -11.10% | |
| 129.00 | 131.57 | 123.59 | 127.14 | -3.62% | |
| 133.11 | 134.36 | 131.58 | 131.92 | -1.20% | |
| 131.87 | 134.06 | 131.39 | 133.52 | -0.21% | |
| 132.71 | 135.52 | 132.70 | 133.80 | +0.81% | |
| 132.15 | 133.45 | 131.50 | 132.72 | +0.75% | |
| 130.45 | 132.01 | 129.71 | 131.73 | +0.81% | |
| 132.38 | 132.42 | 129.79 | 130.67 | -0.06% | |
| 128.95 | 130.93 | 127.85 | 130.75 | +0.46% | |
| 132.32 | 133.07 | 129.38 | 130.15 | -1.56% | |
| 131.27 | 132.82 | 130.58 | 132.21 | +1.07% | |
| 129.74 | 131.59 | 128.30 | 130.81 | -0.72% | |
| 133.92 | 133.92 | 131.70 | 131.76 | -1.93% | |
| 133.08 | 135.00 | 132.89 | 134.35 | +0.52% | |
| 132.44 | 135.00 | 132.44 | 133.66 | +0.13% | |
| 132.31 | 134.70 | 131.65 | 133.48 | +0.88% | |
| 132.55 | 133.30 | 131.05 | 132.31 | -0.18% | |
| 134.11 | 134.52 | 131.86 | 132.55 | -0.25% | |
| 133.97 | 134.46 | 132.80 | 132.88 | +0.29% | |
| 129.88 | 132.98 | 129.88 | 132.49 | +1.78% | |
| 134.24 | 134.54 | 129.80 | 130.17 | -3.02% | |
| 133.19 | 134.88 | 132.92 | 134.22 | +0.43% | |
| 132.04 | 134.51 | 131.58 | 133.65 | +2.12% | |
| 131.00 | 132.03 | 129.82 | 130.87 | -0.10% | |
| 133.28 | 133.40 | 130.57 | 131.00 | -1.36% | |
| 133.45 | 133.85 | 132.00 | 132.81 | +0.20% | |
| 129.92 | 133.00 | 129.75 | 132.55 | +0.76% | |
| 130.32 | 132.77 | 130.00 | 131.55 | +2.14% | |
| 131.29 | 131.79 | 128.68 | 128.80 | -1.90% | |
| 133.18 | 133.39 | 129.26 | 131.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACM chart for longer ranges.