Aecom Stock Price History, ACM Historical Prices

Add to My Stocks
$33.99 $0.37 (1.1%) ACM stock closing price Jun 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
2018-06-20 33.62 34.04 33.19 33.99 618,372 30.08 0.28
2018-06-19 33.25 33.74 33.02 33.62 732,044 29.75 0.28
2018-06-18 33.15 33.75 33.14 33.6 563,587 29.74 0.28
2018-06-15 33.47 33.58 33.13 33.38 1,608,621 29.54 0.28
2018-06-14 34.06 34.24 33.45 33.63 986,697 29.76 0.28
2018-06-13 34.4 34.4 33.87 33.9 682,445 30 0.28
2018-06-12 34.48 34.63 34.29 34.41 454,149 30.45 0.29
2018-06-11 34.68 34.69 34.35 34.44 444,528 30.48 0.29
2018-06-08 34.29 34.75 33.8 34.73 1,040,641 30.74 0.29
2018-06-07 34.28 34.37 33.93 34.22 1,299,470 30.28 0.29
2018-06-06 33.95 34.19 33.79 34.12 1,010,335 30.2 0.28
2018-06-05 33.47 33.94 33.37 33.91 956,078 30.01 0.28
2018-06-04 33.33 33.66 33.18 33.53 742,211 29.67 0.28
2018-06-01 33.27 33.41 33.05 33.15 650,024 29.34 0.28
2018-05-31 33.39 33.44 32.84 33 716,699 29.2 0.28
2018-05-30 32.89 33.63 32.83 33.45 1,217,867 29.6 0.28
2018-05-29 32.2 32.81 32.2 32.67 733,734 28.91 0.27
2018-05-25 32.78 32.84 32.29 32.46 1,015,936 28.73 0.27
2018-05-24 32.7 32.86 32.38 32.73 662,423 28.97 0.27
2018-05-23 33.05 33.17 32.48 32.76 946,352 28.99 0.27
2018-05-22 33.29 33.62 33.26 33.33 869,822 29.5 0.28
2018-05-21 33.24 33.51 33.09 33.35 1,006,514 29.51 0.28
2018-05-18 33.47 33.62 33.07 33.07 682,601 29.27 0.28
2018-05-17 33.72 33.96 33.31 33.39 1,040,025 29.55 0.28
2018-05-16 33.52 33.9 33.34 33.73 795,602 29.85 0.28
2018-05-15 32.89 33.42 32.68 33.4 1,109,335 29.56 0.28
2018-05-14 33.25 33.53 32.82 32.96 1,411,821 29.17 0.28
2018-05-11 34 34.11 33.07 33.25 1,523,024 29.43 0.28
2018-05-10 34.18 34.18 33.7 33.9 1,854,023 30 0.28
2018-05-09 35.44 35.46 34.01 34.29 1,559,357 30.35 0.29
2018-05-08 34.83 35.76 34.2 35.4 1,685,685 13.99 0.3
2018-05-07 34.2 34.87 33.9 34.53 1,179,279 13.65 0.29
2018-05-04 33.57 34.25 33 34.1 1,681,056 13.48 0.29
2018-05-03 34.39 34.58 33.53 34.05 675,217 13.46 0.29
2018-05-02 34.47 34.94 34.28 34.43 764,090 13.61 0.29
2018-05-01 34.45 34.59 33.97 34.47 726,260 13.63 0.29
2018-04-30 35.08 35.36 34.41 34.44 560,855 13.61 0.29
2018-04-27 34.85 35.11 34.61 35.04 589,064 13.85 0.3
2018-04-26 35.65 35.68 34.69 34.94 1,780,733 13.81 0.29
2018-04-25 35.66 35.82 35.32 35.49 712,011 14.03 0.3
2018-04-24 36.3 36.66 35.47 35.7 707,804 14.11 0.3
2018-04-23 36.04 36.62 35.98 36.08 968,584 14.26 0.3
2018-04-20 36.49 36.61 35.86 36.01 368,541 14.23 0.3
2018-04-19 36.8 36.97 36.36 36.51 431,716 14.43 0.31
2018-04-18 36.7 36.95 36.6 36.75 415,800 14.53 0.31
2018-04-17 36.5 36.82 36.45 36.62 550,708 14.47 0.31
2018-04-16 36.17 36.45 36.02 36.34 308,688 14.36 0.31
2018-04-13 36.32 36.34 35.72 36.02 417,033 14.24 0.3
2018-04-12 36.06 36.38 36 36.08 348,247 14.26 0.3
2018-04-11 35.55 35.99 35.42 35.9 323,067 14.19 0.3
2018-04-10 35.74 36.07 35.37 35.89 535,787 14.19 0.3
2018-04-09 35.33 35.75 35.03 35.05 501,176 13.85 0.3
2018-04-06 35.71 35.96 34.47 34.97 414,517 13.82 0.29
2018-04-05 36.05 36.29 35.87 36.02 533,759 14.24 0.3
2018-04-04 34.87 36 34.87 35.93 828,855 14.2 0.3
2018-04-03 35.03 35.68 34.85 35.58 902,768 14.06 0.3
2018-04-02 35.49 35.7 34.39 34.82 500,859 13.76 0.29
2018-03-30 0 0 0 35.63 0 - -
2018-03-29 34.93 35.84 34.93 35.63 633,701 14.08 0.3
2018-03-28 34.82 35.09 34.6 34.73 506,687 13.73 0.29
2018-03-27 35.72 35.77 34.52 34.74 673,377 13.73 0.29
2018-03-26 35.07 35.58 34.52 35.51 776,689 14.04 0.3
2018-03-23 36.14 36.24 34.43 34.49 819,284 13.63 0.29
2018-03-22 36.75 37.28 36.09 36.09 1,077,023 14.27 0.3
2018-03-21 36.53 37.53 36.53 37.19 682,985 14.7 0.31
2018-03-20 36.52 36.84 36.45 36.51 583,956 14.43 0.31
2018-03-19 36.57 36.75 35.94 36.37 754,499 14.38 0.31
2018-03-16 36.38 36.96 36.38 36.66 1,762,072 14.49 0.31
2018-03-15 36.38 36.74 36.05 36.39 800,988 14.38 0.31
2018-03-14 36.69 36.9 36.21 36.36 942,423 14.37 0.31
2018-03-13 36.57 37.22 36.27 36.4 868,832 14.39 0.31
2018-03-12 36.6 36.76 36.35 36.38 700,565 14.38 0.31
2018-03-09 36.5 37.01 36.42 36.76 1,122,892 14.53 0.31
2018-03-08 36.5 36.54 35.74 36.3 478,394 14.35 0.31
2018-03-07 35.99 36.48 35.92 36.43 728,867 14.4 0.31
2018-03-06 36.27 36.51 35.98 36.39 662,132 14.38 0.31
2018-03-05 35.37 36.25 35.22 36.16 1,056,325 14.29 0.3
2018-03-02 34.57 35.75 34.39 35.68 1,061,540 14.1 0.3
2018-03-01 35.48 35.75 34.67 34.99 752,595 13.83 0.29
2018-02-28 36.1 36.32 35.5 35.51 772,120 14.04 0.3
2018-02-27 36.67 37.19 36.09 36.09 674,967 14.27 0.3
2018-02-26 36.39 36.82 35.79 36.75 1,046,516 14.53 0.31
2018-02-23 35.89 36.39 35.36 36.37 2,254,186 14.38 0.31
2018-02-22 35.37 35.99 34.99 35.76 2,382,130 14.13 0.3
2018-02-21 35.18 35.56 34.94 34.96 647,258 13.82 0.29
2018-02-20 35.24 35.7 34.93 35.13 924,219 13.89 0.3
2018-02-19 0 0 0 35.36 0 - -
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 35.28 772,263 13.95 0.3
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 Price32.32

Aecom Historical PE ratio: Past 5 years

Max PE Ratio904.25Jul 27,2016
Min PE Ratio10.7Jan 15,2015
Avg PE Ratio75.49

Aecom Historical PS ratio: Past 5 years

Max PS Ratio0.47Aug 25,2014
Min PS Ratio0.2Feb 11,2016
Avg PS Ratio0.32

ACM Industry Peers

Company Price Change (%)
Spirax Sarco (SPXSF)86.30 (0%)
Quanta (PWR)35.390.02 (0.06%)
Tetra Tech (TTEK)58.450.4 (0.69%)
Gates Industrl (GTES)15.680.23 (1.49%)
Amec Foster Whl (AMFW)7.010.04 (0.57%)
Emcor (EME)79.821.37 (1.75%)
Quanta (PWR)35.390.02 (0.06%)

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 $34.04, and a low of $33.19 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.