AECOM ( ACM) - Price History
Monthly price history for ACM (AECOM)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $100.41 | $100.41 |
January 2025 | $105.44 | $105.44 |
December 2024 | $106.56 | $106.82 |
November 2024 | $116.68 | $116.97 |
October 2024 | $106.54 | $106.80 |
September 2024 | $102.80 | $103.27 |
August 2024 | $99.68 | $100.14 |
July 2024 | $90.20 | $90.61 |
June 2024 | $87.51 | $88.14 |
May 2024 | $86.72 | $87.34 |
April 2024 | $91.70 | $92.36 |
March 2024 | $97.15 | $98.08 |
February 2024 | $87.99 | $88.83 |
January 2024 | $87.35 | $88.19 |
December 2023 | $91.33 | $92.43 |
November 2023 | $87.80 | $88.86 |
October 2023 | $75.64 | $76.55 |
September 2023 | $81.87 | $83.04 |
August 2023 | $86.51 | $87.75 |
July 2023 | $85.77 | $87 |
June 2023 | $83.32 | $84.69 |
May 2023 | $76.79 | $78.05 |
April 2023 | $81.71 | $83.05 |
March 2023 | $82.78 | $84.32 |
February 2023 | $84.78 | $86.36 |
January 2023 | $85.68 | $87.27 |
December 2022 | $83.20 | $84.93 |
November 2022 | $83.27 | $85 |
October 2022 | $73.75 | $75.28 |
September 2022 | $66.84 | $68.37 |
August 2022 | $71.51 | $73.15 |
July 2022 | $70.38 | $72 |
June 2022 | $63.61 | $65.22 |
May 2022 | $68.13 | $69.85 |
April 2022 | $68.82 | $70.56 |
March 2022 | $74.77 | $76.81 |
February 2022 | $70.73 | $72.66 |
January 2022 | $67.29 | $69.13 |
December 2021 | $75.15 | $77.35 |
November 2021 | $66.98 | $68.94 |
October 2021 | $66.42 | $68.37 |
September 2021 | $61.35 | $63.15 |
August 2021 | $63.69 | $65.56 |
July 2021 | $61.17 | $62.96 |
June 2021 | $61.52 | $63.32 |
May 2021 | $63.16 | $65.01 |
April 2021 | $64.54 | $66.43 |
March 2021 | $62.28 | $64.11 |
February 2021 | $56.24 | $57.89 |
January 2021 | $48.67 | $50.10 |
December 2020 | $48.36 | $49.78 |
November 2020 | $50.41 | $51.89 |
October 2020 | $43.56 | $44.84 |
September 2020 | $40.65 | $41.84 |
August 2020 | $38.38 | $39.51 |
July 2020 | $35.16 | $36.19 |
June 2020 | $36.51 | $37.58 |
May 2020 | $37.66 | $38.77 |
April 2020 | $35.23 | $36.26 |
March 2020 | $29 | $29.85 |
February 2020 | $43.66 | $44.94 |
January 2020 | $46.86 | $48.23 |
December 2019 | $41.90 | $43.13 |
November 2019 | $42.10 | $43.33 |
October 2019 | $38.87 | $40.01 |
September 2019 | $36.49 | $37.56 |
August 2019 | $34.47 | $35.48 |
July 2019 | $34.93 | $35.95 |
June 2019 | $36.77 | $37.85 |
May 2019 | $30.99 | $31.90 |
April 2019 | $32.93 | $33.90 |
March 2019 | $28.82 | $29.67 |
February 2019 | $30.08 | $30.96 |
January 2019 | $29.74 | $30.61 |
December 2018 | $25.74 | $26.50 |
November 2018 | $31.24 | $32.16 |
October 2018 | $28.31 | $29.14 |
September 2018 | $31.73 | $32.66 |
August 2018 | $32.68 | $33.64 |
July 2018 | $32.60 | $33.56 |
June 2018 | $32.09 | $33.03 |
May 2018 | $32.06 | $33 |
April 2018 | $33.46 | $34.44 |
March 2018 | $34.62 | $35.63 |
February 2018 | $34.50 | $35.51 |
January 2018 | $38 | $39.11 |
December 2017 | $36.09 | $37.15 |
November 2017 | $36.43 | $37.50 |
October 2017 | $34.06 | $35.06 |
September 2017 | $35.76 | $36.81 |
August 2017 | $32.54 | $33.50 |
July 2017 | $30.99 | $31.90 |
June 2017 | $31.41 | $32.33 |
May 2017 | $31.20 | $32.11 |
April 2017 | $33.24 | $34.21 |
March 2017 | $34.58 | $35.59 |
February 2017 | $35.31 | $36.35 |
January 2017 | $35.88 | $36.93 |
December 2016 | $35.32 | $36.36 |
November 2016 | $35.31 | $36.35 |
October 2016 | $27.06 | $27.85 |
September 2016 | $28.88 | $29.73 |
August 2016 | $29.95 | $30.83 |
July 2016 | $34.48 | $35.49 |
June 2016 | $30.86 | $31.77 |
May 2016 | $31.20 | $32.11 |
April 2016 | $31.56 | $32.49 |
March 2016 | $29.91 | $30.79 |
February 2016 | $26.68 | $27.46 |
January 2016 | $26.66 | $27.44 |
December 2015 | $29.17 | $30.03 |
November 2015 | $30.92 | $31.83 |
October 2015 | $28.63 | $29.47 |
September 2015 | $26.73 | $27.51 |
August 2015 | $26.72 | $27.50 |
July 2015 | $29.95 | $30.83 |
June 2015 | $32.14 | $33.08 |
May 2015 | $32.09 | $33.03 |
April 2015 | $30.66 | $31.56 |
March 2015 | $29.94 | $30.82 |
February 2015 | $29.20 | $30.06 |
January 2015 | $24.70 | $25.42 |
December 2014 | $29.50 | $30.37 |
November 2014 | $31.10 | $32.01 |
October 2014 | $31.62 | $32.55 |
September 2014 | $32.79 | $33.75 |
August 2014 | $36.76 | $37.84 |
July 2014 | $32.98 | $33.95 |
June 2014 | $31.28 | $32.20 |
May 2014 | $31.22 | $32.14 |
April 2014 | $31.50 | $32.42 |
March 2014 | $31.25 | $32.17 |
February 2014 | $31.03 | $31.94 |
January 2014 | $27.85 | $28.67 |
December 2013 | $28.59 | $29.43 |
November 2013 | $28.23 | $29.06 |
October 2013 | $30.88 | $31.78 |
September 2013 | $30.38 | $31.27 |
August 2013 | $28.30 | $29.13 |
July 2013 | $32.93 | $33.90 |
June 2013 | $30.88 | $31.79 |
May 2013 | $29.91 | $30.79 |
April 2013 | $28.24 | $29.07 |
March 2013 | $31.87 | $32.80 |
February 2013 | $29.45 | $30.31 |
January 2013 | $24.84 | $25.57 |
December 2012 | $23.12 | $23.80 |
November 2012 | $21.95 | $22.59 |
October 2012 | $20.86 | $21.47 |
September 2012 | $20.56 | $21.16 |
August 2012 | $18.84 | $19.39 |
July 2012 | $15.75 | $16.21 |
June 2012 | $15.98 | $16.45 |
May 2012 | $15.83 | $16.29 |
April 2012 | $21.44 | $22.07 |
March 2012 | $21.73 | $22.37 |
February 2012 | $22.68 | $23.35 |
January 2012 | $22.24 | $22.89 |
December 2011 | $19.98 | $20.57 |
November 2011 | $20.84 | $21.45 |
October 2011 | $20.32 | $20.92 |
September 2011 | $17.17 | $17.67 |
August 2011 | $22.07 | $22.72 |
July 2011 | $24.04 | $24.74 |
June 2011 | $26.56 | $27.34 |
May 2011 | $27.85 | $28.67 |
April 2011 | $26.48 | $27.26 |
March 2011 | $26.94 | $27.73 |
February 2011 | $27.82 | $28.64 |
January 2011 | $28.44 | $29.27 |
December 2010 | $27.17 | $27.97 |
November 2010 | $25.03 | $25.76 |
October 2010 | $25.76 | $26.51 |
September 2010 | $23.57 | $24.26 |
August 2010 | $21.86 | $22.50 |
July 2010 | $23.45 | $24.14 |
June 2010 | $22.40 | $23.06 |
May 2010 | $24.66 | $25.38 |
April 2010 | $29.21 | $30.07 |
March 2010 | $27.56 | $28.37 |
February 2010 | $26.33 | $27.10 |
January 2010 | $26.20 | $26.97 |
December 2009 | $26.72 | $27.50 |
November 2009 | $24.68 | $25.40 |
October 2009 | $24.52 | $25.24 |
September 2009 | $26.37 | $27.14 |
August 2009 | $26.63 | $27.41 |
July 2009 | $31.48 | $32.40 |
June 2009 | $31.09 | $32 |
May 2009 | $31 | $31.91 |
April 2009 | $25 | $25.73 |
March 2009 | $25.34 | $26.08 |
February 2009 | $23.83 | $24.53 |
January 2009 | $24.59 | $25.31 |
December 2008 | $29.85 | $30.73 |
November 2008 | $25.74 | $26.49 |
October 2008 | $17.13 | $17.63 |
September 2008 | $23.74 | $24.44 |
August 2008 | $31.05 | $31.96 |
July 2008 | $27.66 | $28.47 |
June 2008 | $31.60 | $32.53 |
May 2008 | $31.29 | $32.21 |
April 2008 | $26.68 | $27.46 |
March 2008 | $25.27 | $26.01 |
February 2008 | $25.18 | $25.92 |
January 2008 | $23.86 | $24.56 |
December 2007 | $27.76 | $28.57 |
November 2007 | $25.83 | $26.59 |
October 2007 | $32.81 | $33.77 |
September 2007 | $33.94 | $34.93 |
August 2007 | $26.10 | $26.87 |
July 2007 | $25.21 | $25.95 |
June 2007 | $24.10 | $24.81 |
May 2007 | $22.25 | $22.90 |
ACM
Price: $100.41
Forward Dividend Yield: 1.04%
Payout Ratio: 32.47%
Dividend Per Share: 1.04 USD
Earnings Per Share: 4.33 USD
P/E Ratio: 23.19
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 796100
Ebitda: 196.3 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4