AECOM - Price History

Monthly price history for ACM (AECOM)

DateAdjusted priceReal price
August 2022 71.52 USD 71.52 USD
July 2022 72.00 USD 72.00 USD
June 2022 65.07 USD 65.22 USD
May 2022 69.69 USD 69.85 USD
April 2022 70.40 USD 70.56 USD
March 2022 76.48 USD 76.81 USD
February 2022 72.35 USD 72.66 USD
January 2022 68.84 USD 69.13 USD
December 2021 76.87 USD 77.35 USD
November 2021 68.51 USD 68.94 USD
October 2021 67.95 USD 68.37 USD
September 2021 62.76 USD 63.15 USD
August 2021 65.15 USD 65.56 USD
July 2021 62.57 USD 62.96 USD
June 2021 62.93 USD 63.32 USD
May 2021 64.61 USD 65.01 USD
April 2021 66.02 USD 66.43 USD
March 2021 63.71 USD 64.11 USD
February 2021 57.53 USD 57.89 USD
January 2021 49.79 USD 50.10 USD
December 2020 49.47 USD 49.78 USD
November 2020 51.57 USD 51.89 USD
October 2020 44.56 USD 44.84 USD
September 2020 41.58 USD 41.84 USD
August 2020 39.27 USD 39.51 USD
July 2020 35.97 USD 36.19 USD
June 2020 37.35 USD 37.58 USD
May 2020 38.53 USD 38.77 USD
April 2020 36.04 USD 36.26 USD
March 2020 29.67 USD 29.85 USD
February 2020 44.66 USD 44.94 USD
January 2020 47.93 USD 48.23 USD
December 2019 42.86 USD 43.13 USD
November 2019 43.06 USD 43.33 USD
October 2019 39.76 USD 40.01 USD
September 2019 37.33 USD 37.56 USD
August 2019 35.26 USD 35.48 USD
July 2019 35.73 USD 35.95 USD
June 2019 37.62 USD 37.85 USD
May 2019 31.70 USD 31.90 USD
April 2019 33.69 USD 33.90 USD
March 2019 29.49 USD 29.67 USD
February 2019 30.77 USD 30.96 USD
January 2019 30.42 USD 30.61 USD
December 2018 26.34 USD 26.50 USD
November 2018 31.96 USD 32.16 USD
October 2018 28.96 USD 29.14 USD
September 2018 32.46 USD 32.66 USD
August 2018 33.43 USD 33.64 USD
July 2018 33.35 USD 33.56 USD
June 2018 32.83 USD 33.03 USD
May 2018 32.80 USD 33.00 USD
April 2018 34.23 USD 34.44 USD
March 2018 35.41 USD 35.63 USD
February 2018 35.29 USD 35.51 USD
January 2018 38.87 USD 39.11 USD
December 2017 36.92 USD 37.15 USD
November 2017 37.27 USD 37.50 USD
October 2017 34.84 USD 35.06 USD
September 2017 36.58 USD 36.81 USD
August 2017 33.29 USD 33.50 USD
July 2017 31.70 USD 31.90 USD
June 2017 32.13 USD 32.33 USD
May 2017 31.91 USD 32.11 USD
April 2017 34.00 USD 34.21 USD
March 2017 35.37 USD 35.59 USD
February 2017 36.12 USD 36.35 USD
January 2017 36.70 USD 36.93 USD
December 2016 36.13 USD 36.36 USD
November 2016 36.12 USD 36.35 USD
October 2016 27.68 USD 27.85 USD
September 2016 29.55 USD 29.73 USD
August 2016 30.64 USD 30.83 USD
July 2016 35.27 USD 35.49 USD
June 2016 31.57 USD 31.77 USD
May 2016 31.91 USD 32.11 USD
April 2016 32.29 USD 32.49 USD
March 2016 30.60 USD 30.79 USD
February 2016 27.29 USD 27.46 USD
January 2016 27.27 USD 27.44 USD
December 2015 29.84 USD 30.03 USD
November 2015 31.63 USD 31.83 USD
October 2015 29.29 USD 29.47 USD
September 2015 27.34 USD 27.51 USD
August 2015 27.33 USD 27.50 USD
July 2015 30.64 USD 30.83 USD
June 2015 32.88 USD 33.08 USD
May 2015 32.83 USD 33.03 USD
April 2015 31.36 USD 31.56 USD
March 2015 30.63 USD 30.82 USD
February 2015 29.87 USD 30.06 USD
January 2015 25.26 USD 25.42 USD
December 2014 30.18 USD 30.37 USD
November 2014 31.81 USD 32.01 USD
October 2014 32.35 USD 32.55 USD
September 2014 33.54 USD 33.75 USD
August 2014 37.61 USD 37.84 USD
July 2014 33.74 USD 33.95 USD
June 2014 32.00 USD 32.20 USD
May 2014 31.94 USD 32.14 USD
April 2014 32.22 USD 32.42 USD
March 2014 31.97 USD 32.17 USD
February 2014 31.74 USD 31.94 USD
January 2014 28.49 USD 28.67 USD
December 2013 29.25 USD 29.43 USD
November 2013 28.88 USD 29.06 USD
October 2013 31.58 USD 31.78 USD
September 2013 31.08 USD 31.27 USD
August 2013 28.95 USD 29.13 USD
July 2013 33.69 USD 33.90 USD
June 2013 31.59 USD 31.79 USD
May 2013 30.60 USD 30.79 USD
April 2013 28.89 USD 29.07 USD
March 2013 32.60 USD 32.80 USD
February 2013 30.12 USD 30.31 USD
January 2013 25.41 USD 25.57 USD
December 2012 23.65 USD 23.80 USD
November 2012 22.45 USD 22.59 USD
October 2012 21.34 USD 21.47 USD
September 2012 21.03 USD 21.16 USD
August 2012 19.27 USD 19.39 USD
July 2012 16.11 USD 16.21 USD
June 2012 16.35 USD 16.45 USD
May 2012 16.19 USD 16.29 USD
April 2012 21.93 USD 22.07 USD
March 2012 22.23 USD 22.37 USD
February 2012 23.21 USD 23.35 USD
January 2012 22.75 USD 22.89 USD
December 2011 20.44 USD 20.57 USD
November 2011 21.32 USD 21.45 USD
October 2011 20.79 USD 20.92 USD
September 2011 17.56 USD 17.67 USD
August 2011 22.58 USD 22.72 USD
July 2011 24.59 USD 24.74 USD
June 2011 27.17 USD 27.34 USD
May 2011 28.49 USD 28.67 USD
April 2011 27.09 USD 27.26 USD
March 2011 27.56 USD 27.73 USD
February 2011 28.46 USD 28.64 USD
January 2011 29.09 USD 29.27 USD
December 2010 27.80 USD 27.97 USD
November 2010 25.60 USD 25.76 USD
October 2010 26.35 USD 26.51 USD
September 2010 24.11 USD 24.26 USD
August 2010 22.36 USD 22.50 USD
July 2010 23.99 USD 24.14 USD
June 2010 22.92 USD 23.06 USD
May 2010 25.22 USD 25.38 USD
April 2010 29.88 USD 30.07 USD
March 2010 28.19 USD 28.37 USD
February 2010 26.93 USD 27.10 USD
January 2010 26.80 USD 26.97 USD
December 2009 27.33 USD 27.50 USD
November 2009 25.24 USD 25.40 USD
October 2009 25.08 USD 25.24 USD
September 2009 26.97 USD 27.14 USD
August 2009 27.24 USD 27.41 USD
July 2009 32.20 USD 32.40 USD
June 2009 31.80 USD 32.00 USD
May 2009 31.71 USD 31.91 USD
April 2009 25.57 USD 25.73 USD
March 2009 25.92 USD 26.08 USD
February 2009 24.38 USD 24.53 USD
January 2009 25.15 USD 25.31 USD
December 2008 30.54 USD 30.73 USD
November 2008 26.33 USD 26.49 USD
October 2008 17.52 USD 17.63 USD
September 2008 24.29 USD 24.44 USD
August 2008 31.76 USD 31.96 USD
July 2008 28.29 USD 28.47 USD
June 2008 32.33 USD 32.53 USD
May 2008 32.01 USD 32.21 USD
April 2008 27.29 USD 27.46 USD
March 2008 25.85 USD 26.01 USD
February 2008 25.76 USD 25.92 USD
January 2008 24.41 USD 24.56 USD
December 2007 28.39 USD 28.57 USD
November 2007 26.43 USD 26.59 USD
October 2007 33.56 USD 33.77 USD
September 2007 34.71 USD 34.93 USD
August 2007 26.70 USD 26.87 USD
July 2007 25.79 USD 25.95 USD
June 2007 24.66 USD 24.81 USD
May 2007 22.76 USD 22.90 USD

ACM

Price: 76.57USD

52 week range price:
60.74
79.97

5-year range yield:
0.58%
0.71%

Forward Dividend Yield: 0.78%

Payout Ratio: 7.77%

Payout Ratio Range:
3.89%
7.77%

Dividend Per Share: 0.60 USD

Earnings Per Share: 3.86 USD

P/E Ratio: 61.76

Exchange: NYQ

Sector: Industrials

Industry: Engineering & Construction

Volume: 492452

Ebitda: 196.3 million

Market Capitalization: 10.2 billion

Average Dividend Frequency: 3

Years Paying Dividends: 1

Links: