NYSE · ACM · stock
Aecom (ACM) stock price history
Every NYSE trading session of Aecom from May 10, 2007 to Sep 28, 2026: 4,877 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACM adjusted close, 2007 to 2026
- $132.85
- All time high, 2025
- $134.01
- 52 week high, $58.08 low
- 4,877
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ACM key facts
- Aecom (ACM) closed at $59.42 on Sep 28, 2026 on NYSE.
- ACM's all time high close is $132.85, set on Oct 31, 2025; its all time low close is $14.22 on Jun 25, 2012.
- ACM's 52 week range is $58.08 to $134.01.
- ACM returned -53.4% over the year to Sep 28, 2026 and -4.1% over five years.
- Over ten years ACM returned +111%, +7.8% a year compounded.
- ACM's deepest drawdown was -60.0% from Oct 2, 2007 to Jun 25, 2012.
- DataCedar holds 4,877 daily sessions of ACM history from May 10, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACM price chart, 2007 to 2026
ACM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -16.0% |
| 6 months | -29.9% |
| Year to date | -38.0% |
| 1 year | -53.4% |
| 3 years | -26.6% |
| 5 years | -4.1% |
| 10 years | +111.3% |
| Since May 10, 2007 | +195.2% |
| Compound annual growth, 19.4 years | +5.7% |
ACM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $132.85 on Oct 31, 2025
- All time low close
- $14.22 on Jun 25, 2012
- 52 week high
- $134.01 on Nov 13, 2025
- 52 week low
- $58.08 on Sep 28, 2026
- Deepest drawdown
- -60.0% from Oct 2, 2007 to Jun 25, 2012, recovered Aug 19, 2014
- Best single session
- +17.8% on Aug 7, 2012
- Worst single session
- -16.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 3.0×
- Best calendar year
- 2019, +63%
- Worst calendar year
- 2018, -29%
ACM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 10, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $94.59 | $108.12 | $58.08 | $59.42 | -37.0% | 331.3M | 185 |
| 2025 | $105.06 | $134.01 | $83.69 | $94.27 | -9.9% | 262.1M | 250 |
| 2024 | $89.02 | $116.13 | $80.37 | $104.63 | +16.7% | 201.2M | 252 |
| 2023 | $81.80 | $91.21 | $72.19 | $89.68 | +9.8% | 214.6M | 250 |
| 2022 | $73.82 | $83.63 | $58.17 | $81.70 | +10.7% | 174.9M | 251 |
| 2021 | $47.53 | $74.72 | $46.46 | $73.79 | +55.4% | 214.6M | 252 |
| 2020 | $41.30 | $50.76 | $20.76 | $47.49 | +15.4% | 437.4M | 253 |
| 2019 | $24.89 | $42.32 | $24.78 | $41.14 | +62.8% | 242.1M | 252 |
| 2018 | $35.62 | $38.06 | $23.69 | $25.28 | -28.7% | 228.2M | 251 |
| 2017 | $35.03 | $37.68 | $28.76 | $35.44 | +2.2% | 245.7M | 251 |
| 2016 | $28.24 | $38.84 | $21.75 | $34.68 | +21.1% | 294.7M | 252 |
| 2015 | $28.97 | $33.77 | $22.93 | $28.65 | -1.1% | 362.3M | 252 |
| 2014 | $28.07 | $36.48 | $25.98 | $28.97 | +3.2% | 303.3M | 252 |
| 2013 | $22.90 | $33.62 | $22.85 | $28.07 | +23.7% | 187.1M | 252 |
| 2012 | $20.02 | $23.36 | $13.83 | $22.70 | +15.7% | 235.2M | 250 |
| 2011 | $26.90 | $28.60 | $15.63 | $19.62 | -26.5% | 232.4M | 252 |
| 2010 | $26.28 | $29.49 | $20.70 | $26.68 | +1.7% | 170.6M | 252 |
| 2009 | $29.56 | $31.67 | $19.09 | $26.23 | -10.5% | 301.4M | 252 |
| 2008 | $27.09 | $32.91 | $13.77 | $29.31 | +7.6% | 224.7M | 253 |
| 2007 | $20.13 | $36.49 | $19.65 | $27.25 | n/a | 156.1M | 163 |
ACM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $59.42 | -11.9% |
| August 2026 | $67.43 | -6.9% |
| July 2026 | $72.39 | +4.2% |
| June 2026 | $69.49 | +0.6% |
| May 2026 | $69.06 | -17.5% |
| April 2026 | $83.73 | -0.5% |
| March 2026 | $84.13 | -13.4% |
| February 2026 | $97.19 | +1.6% |
| January 2026 | $95.65 | +1.5% |
| December 2025 | $94.27 | -7.6% |
| November 2025 | $101.98 | -23.2% |
| October 2025 | $132.85 | +3.2% |
About the ACM data
Daily bars. 4,877 sessions from May 10, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ACHR Archer Aviation Inc.
- ACHR.W Archer Aviation Inc. Redeemable Warrants, each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
- ACI Albertsons Companies, Inc.
- ACLO Tcw Aaa CLO ETF
- ACN Accenture plc
- ACP abrdn Income Credit Strategies Fund
- ACP$A abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock
- ACR ACRES Commercial Realty Corp.
Common questions
ACM share price history
