Aecom Stock Price History, ACM Historical Prices

Add to My Stocks
$35.13 $0.23 (0.65%) ACM stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Aecom stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Aecom P/E ratio, and PS ratio. The Aecom stock price history chart shows that the stock price was at a high of $40.13 on Dec 08, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 35.12 35.66 35.07 35.36 1,211,095 13.98 0.3
2018-02-15 35.55 35.55 34.73 35.28 771,978 13.95 0.3
2018-02-14 34.51 35.33 34.09 35.26 1,146,424 13.94 0.3
2018-02-13 35.04 35.45 34.49 34.9 1,142,281 13.79 0.29
2018-02-12 35.06 35.21 34.16 34.94 1,288,979 13.81 0.29
2018-02-09 34.86 35.01 33.74 34.57 1,507,361 16.15 0.29
2018-02-08 36.36 36.39 34.5 34.5 1,766,410 16.12 0.29
2018-02-07 36 36.76 35.82 36.38 1,211,819 17 0.31
2018-02-06 35.37 36.89 33.88 36.09 2,278,221 16.86 0.31
2018-02-05 37.61 37.91 35.79 35.81 1,678,658 16.73 0.31
2018-02-02 38.7 38.88 37.67 37.99 1,163,516 17.75 0.33
2018-02-01 38.89 39.32 38.68 38.94 541,197 18.2 0.34
2018-01-31 39.75 39.9 38.82 39.11 859,174 18.28 0.34
2018-01-30 39.28 39.47 38.55 39.05 1,075,112 18.25 0.34
2018-01-29 39.38 39.87 39.3 39.62 930,463 18.51 0.34
2018-01-26 39.32 39.43 38.89 39.42 641,301 18.42 0.34
2018-01-25 39.46 39.46 38.86 39.26 561,190 18.35 0.34
2018-01-24 39.33 39.7 38.93 39.26 785,419 18.35 0.34
2018-01-23 39.04 39.46 38.55 39.28 788,992 18.36 0.34
2018-01-22 39 39.3 38.82 39.17 713,116 18.3 0.34
2018-01-19 38.68 39.24 38.52 39.21 452,365 18.32 0.34
2018-01-18 38.85 39.11 38.66 38.79 551,468 18.13 0.34
2018-01-17 39.1 39.1 38.58 38.68 559,941 18.08 0.33
2018-01-16 38.88 39.51 38.64 38.86 897,284 18.16 0.34
2018-01-12 38.93 39.28 38.76 39.07 625,316 18.26 0.34
2018-01-11 38.11 38.97 37.98 38.94 714,435 18.2 0.34
2018-01-10 38 38.32 37.75 38.02 723,965 17.77 0.33
2018-01-09 38.5 38.5 38.01 38.1 626,407 17.8 0.33
2018-01-08 38.43 38.45 38 38.29 582,361 17.89 0.33
2018-01-05 39 39.05 37.96 38.28 459,147 17.89 0.33
2018-01-04 38.9 39.36 38.64 38.95 1,119,699 18.2 0.34
2018-01-03 38.19 38.96 38.14 38.61 884,910 18.04 0.33
2018-01-02 37.34 37.96 37.2 37.72 855,206 17.63 0.33
2017-12-29 37.37 37.77 37.13 37.15 558,650 17.36 0.32
2017-12-28 37.59 37.6 37.27 37.38 333,382 17.47 0.32
2017-12-27 37.43 37.57 37.03 37.38 539,681 17.47 0.32
2017-12-26 37.12 37.57 37.12 37.46 425,361 17.51 0.32
2017-12-22 37.2 37.31 36.81 37.28 472,670 17.42 0.32
2017-12-21 37 37.3 36.8 37.1 502,050 17.34 0.32
2017-12-20 37.29 37.4 36.74 37.07 708,619 17.32 0.32
2017-12-19 37.37 37.57 37.12 37.2 813,656 17.38 0.32
2017-12-18 37.24 37.66 37.13 37.57 778,985 17.56 0.33
2017-12-15 37.48 37.98 36.78 36.93 2,107,405 17.26 0.32
2017-12-14 38.16 38.26 37.43 37.49 1,267,482 17.52 0.32
2017-12-13 38.47 38.75 37.78 38.28 1,152,119 17.89 0.33
2017-12-12 38.7 39.24 37.6 38.82 1,063,586 18.14 0.34
2017-12-11 38.51 38.74 38.28 38.51 923,067 18 0.33
2017-12-08 38.25 38.61 38.03 38.57 651,938 18.02 0.33
2017-12-07 38.14 38.3 37.64 38.09 960,782 17.8 0.33
2017-12-06 37.49 37.98 37.48 37.88 871,325 17.7 0.33
2017-12-05 37.35 37.97 37.34 37.49 888,640 17.52 0.32
2017-12-04 37.85 38.67 37.74 37.99 1,028,723 17.75 0.33
2017-12-01 37.48 37.71 36.35 37.69 1,165,381 17.61 0.33
2017-11-30 37.22 37.64 37.07 37.5 1,080,012 17.52 0.32
2017-11-29 36.89 37.6 36.85 37.16 1,033,926 17.36 0.32
2017-11-28 36.23 36.89 36.01 36.88 1,305,413 17.23 0.32
2017-11-27 36.16 36.29 35.91 36.23 710,977 16.93 0.31
2017-11-24 36.4 36.4 35.81 36.1 267,412 16.87 0.31
2017-11-23 0 0 0 36.33 0 - -
2017-11-22 36.79 36.97 36.22 36.33 506,379 16.98 0.31
2017-11-21 36.24 36.92 36.05 36.65 796,696 17.13 0.32
2017-11-20 34.79 36.06 34.77 36 7,913,472 16.82 0.31
2017-11-17 34.35 34.91 34.35 34.72 519,299 16.22 0.3
2017-11-16 34.3 34.56 34.1 34.51 725,346 16.13 0.3
2017-11-15 33.95 34.37 33.16 34.04 1,352,124 15.91 0.29
2017-11-14 35.2 35.42 33.62 34.21 1,694,086 15.99 0.3
2017-11-13 34.68 35.8 34.05 35.63 1,429,918 21.73 0.31
2017-11-10 35.51 35.7 35.34 35.59 1,235,200 21.7 0.31
2017-11-09 35.43 35.68 35 35.63 595,963 21.73 0.31
2017-11-08 36.04 36.07 35.6 35.8 454,227 21.83 0.32
2017-11-07 36.32 36.5 35.86 36.09 766,729 22.01 0.32
2017-11-06 35.76 36.31 35.03 36.12 1,766,508 22.02 0.32
2017-11-03 35.29 35.96 35.29 35.71 426,091 21.77 0.31
2017-11-02 35.16 35.74 35.09 35.44 692,810 21.61 0.31
2017-11-01 35.27 35.49 34.97 35.22 485,838 21.48 0.31
2017-10-31 35.39 35.55 34.94 35.06 606,326 21.38 0.31
2017-10-30 35.17 35.43 35.01 35.17 379,277 21.45 0.31
2017-10-27 35.08 35.4 34.79 35.23 482,045 21.48 0.31
2017-10-26 34.7 35.39 34.7 35.17 530,078 21.45 0.31
2017-10-25 34.92 35.2 34.37 34.72 675,692 21.17 0.31
2017-10-24 35.12 35.3 34.91 35 669,434 21.34 0.31
2017-10-23 35.32 35.68 35.08 35.16 374,629 21.44 0.31
2017-10-20 35.45 35.54 35.25 35.32 547,966 21.54 0.31
2017-10-19 35.16 35.41 35.12 35.25 486,449 21.49 0.31
2017-10-18 35.69 35.85 35.38 35.4 465,374 21.59 0.31
2017-10-17 35.75 35.93 35.6 35.67 370,915 21.75 0.31
2017-10-16 35.99 36.34 35.77 35.79 570,027 21.82 0.32
2017-10-13 36.18 36.18 35.63 35.69 610,480 21.76 0.31
2017-10-12 35.89 36.13 35.83 35.94 576,790 21.92 0.32
Get more Data

Aecom Stock History Chart

View ACM PE ratio, PS ratio stocks charts and compare with peers.
ACM Chart
Note: Compare Aecom stock price history with the index and industry peers.

Aecom Stock Price History: Past 5 years

Max Stock Price40.13Dec 08,2016
Min Stock Price23.15Feb 11,2016
Avg Stock Price32.03

Aecom Historical PE ratio: Past 5 years

Max PE Ratio904.25Jul 27,2016
Min PE Ratio10.7Jan 15,2015
Avg PE Ratio79.52

Aecom Historical PS ratio: Past 5 years

Max PS Ratio0.47Aug 25,2014
Min PS Ratio0.2Feb 11,2016
Avg PS Ratio0.33

ACM Industry Peers

Company Price Change (%)
Weir Group Plc (WEGRY)14.390.13 (0.9%)
Babcock International (BCKIY)10.990 (0%)
Tetra Tech (TTEK)48.250.45 (0.94%)
Gates Industrl (GTES)18.290.09 (0.49%)
Amec Foster Whl (AMFW)7.010.04 (0.57%)
Emcor (EME)76.640.14 (0.18%)
Quanta (PWR)35.070.24 (0.69%)

We provide Aecom share price history along with PE ratio and PS ratio for doing Aecom fundamental analysis. The price movement is easily depicted in the Aecom stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ACM stock saw a high of $35.7, and a low of $34.93 on last trading day. Looking at Aecom stock history data, the P/S ratio was at a low of 0.2 on Feb 11, 2016.