AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	81.46	81.46	80.10	81.23	-	-0.93%	625,498
Apr 27, 2026	80.49	82.11	80.37	81.99	81.99	2.02%	1,120,763
Apr 24, 2026	80.33	81.04	79.34	80.37	80.37	-0.11%	1,201,121
Apr 23, 2026	82.36	82.75	79.01	80.46	80.46	-2.34%	1,232,902
Apr 22, 2026	85.25	85.58	81.96	82.39	82.39	-3.02%	1,130,924
Apr 21, 2026	86.27	87.57	84.59	84.96	84.96	-1.71%	1,178,160
Apr 20, 2026	86.24	86.78	85.38	86.44	86.44	-0.20%	1,012,441
Apr 17, 2026	86.27	87.66	85.78	86.61	86.61	1.14%	874,296
Apr 16, 2026	86.47	87.17	85.32	85.63	85.63	-0.97%	962,237
Apr 15, 2026	85.22	87.55	84.86	86.47	86.47	1.56%	1,144,318
Apr 14, 2026	85.78	86.28	84.93	85.14	85.14	-0.19%	736,746
Apr 13, 2026	83.08	85.30	82.41	85.30	85.30	2.05%	1,333,381
Apr 10, 2026	85.45	85.62	83.33	83.59	83.59	-2.26%	752,319
Apr 9, 2026	85.38	86.54	83.87	85.52	85.52	-0.43%	1,203,574
Apr 8, 2026	86.22	87.00	85.77	85.89	85.89	3.13%	1,520,079
Apr 7, 2026	84.52	85.09	82.85	83.28	83.28	-2.00%	892,820
Apr 6, 2026	84.59	85.30	83.45	84.98	84.98	0.32%	845,997
Apr 2, 2026	84.35	87.30	83.89	84.71	84.71	-1.16%	1,048,404
Apr 1, 2026	85.40	86.94	84.60	85.70	85.70	1.04%	1,006,124
Mar 31, 2026	84.32	86.43	83.50	84.82	84.51	1.93%	1,500,225
Mar 30, 2026	86.07	86.07	83.02	83.21	82.91	-2.63%	1,256,496
Mar 27, 2026	87.41	87.41	85.00	85.46	85.15	-1.71%	711,239
Mar 26, 2026	88.22	90.05	86.63	86.95	86.63	-1.80%	984,104
Mar 25, 2026	90.00	90.90	87.46	88.54	88.22	-0.35%	787,397
Mar 24, 2026	89.07	89.70	88.32	88.85	88.53	-1.34%	1,047,591
Mar 23, 2026	90.32	92.00	89.47	90.06	89.73	1.67%	1,263,775
Mar 20, 2026	89.93	90.38	88.11	88.58	88.26	-1.93%	2,285,483
Mar 19, 2026	89.32	90.80	88.64	90.32	89.99	0.19%	882,443
Mar 18, 2026	89.47	92.22	89.12	90.15	89.82	0.32%	1,261,211
Mar 17, 2026	89.39	90.30	88.62	89.86	89.53	1.36%	986,346
Mar 16, 2026	91.86	93.00	88.34	88.65	88.33	-2.65%	1,389,436
Mar 13, 2026	90.74	91.87	89.37	91.06	90.73	1.40%	1,575,197
Mar 12, 2026	90.74	91.26	89.25	89.80	89.47	-1.93%	1,284,950
Mar 11, 2026	91.19	92.43	90.80	91.57	91.24	0.22%	704,708
Mar 10, 2026	93.97	94.65	91.20	91.37	91.04	-2.88%	992,455
Mar 9, 2026	92.41	94.21	90.62	94.08	93.74	0.02%	1,078,263
Mar 6, 2026	92.50	94.92	91.29	94.06	93.72	0.30%	1,084,587
Mar 5, 2026	94.59	95.55	92.97	93.78	93.44	-1.72%	1,261,026
Mar 4, 2026	96.58	97.41	94.58	95.42	95.07	-0.78%	809,078
Mar 3, 2026	95.31	97.40	93.56	96.17	95.82	-1.14%	851,307
Mar 2, 2026	96.76	97.80	96.18	97.28	96.92	-0.71%	894,589
Feb 27, 2026	98.00	98.21	95.73	97.98	97.62	-1.59%	1,496,223
Feb 26, 2026	94.86	99.94	94.55	99.56	99.20	5.68%	1,633,342
Feb 25, 2026	96.21	96.21	93.65	94.21	93.87	-1.19%	1,298,918
Feb 24, 2026	93.18	96.21	93.00	95.34	94.99	2.21%	1,474,239
Feb 23, 2026	97.06	98.14	92.73	93.28	92.94	-4.71%	2,143,049
Feb 20, 2026	96.52	98.19	96.19	97.89	97.53	1.36%	1,802,346
Feb 19, 2026	94.88	97.00	94.04	96.58	96.23	1.28%	1,974,370
Feb 18, 2026	91.80	95.43	91.49	95.36	95.01	4.53%	2,446,420
Feb 17, 2026	88.13	92.61	88.13	91.23	90.90	3.31%	2,451,335
Feb 13, 2026	89.40	90.63	87.56	88.31	87.99	-0.08%	3,338,940
Feb 12, 2026	101.86	103.26	87.78	88.38	88.06	-12.38%	4,606,936
Feb 11, 2026	106.97	108.35	100.70	100.87	100.50	-2.88%	2,667,678
Feb 10, 2026	107.78	109.00	101.23	103.86	103.48	1.13%	3,305,794
Feb 9, 2026	100.67	102.81	99.96	102.70	102.32	1.65%	2,461,148
Feb 6, 2026	99.64	102.71	98.66	101.03	100.66	2.41%	2,025,985
Feb 5, 2026	95.40	98.76	94.99	98.65	98.29	2.87%	1,729,967
Feb 4, 2026	95.62	97.14	94.73	95.90	95.55	0.41%	956,164
Feb 3, 2026	97.11	98.25	93.84	95.51	95.16	-1.34%	1,307,393
Feb 2, 2026	95.67	96.91	95.55	96.81	96.46	0.39%	860,294
Jan 30, 2026	96.59	97.71	94.73	96.43	96.08	-1.16%	1,064,305
Jan 29, 2026	98.15	98.82	95.86	97.56	97.20	0.07%	1,189,277
Jan 28, 2026	97.11	98.46	96.54	97.49	97.13	0.67%	1,577,763
Jan 27, 2026	96.81	97.43	95.45	96.84	96.49	0.11%	998,677
Jan 26, 2026	97.21	98.00	96.41	96.73	96.38	-0.36%	665,592
Jan 23, 2026	98.86	98.89	96.76	97.08	96.73	-1.10%	765,679
Jan 22, 2026	97.53	99.12	95.93	98.16	97.80	1.46%	1,187,029
Jan 21, 2026	96.40	97.94	94.46	96.75	96.40	0.79%	1,866,421
Jan 20, 2026	97.20	98.79	95.35	95.99	95.64	-2.25%	1,086,105
Jan 16, 2026	99.71	99.88	97.89	98.20	97.84	-1.05%	4,240,757
Jan 15, 2026	98.74	99.89	98.30	99.24	98.88	1.05%	1,113,419
Jan 14, 2026	97.45	99.03	96.09	98.21	97.85	0.98%	1,739,198
Jan 13, 2026	99.71	100.00	96.60	97.26	96.90	-2.19%	2,087,924
Jan 12, 2026	99.09	100.66	99.00	99.44	99.08	-0.14%	1,034,777
Jan 9, 2026	99.51	100.66	98.70	99.58	99.22	0.69%	742,471
Jan 8, 2026	98.88	100.87	98.66	98.90	98.54	0.38%	924,061
Jan 7, 2026	99.50	99.97	98.22	98.53	98.17	-1.39%	1,083,380
Jan 6, 2026	98.57	100.18	96.74	99.92	99.25	1.01%	1,193,795
Jan 5, 2026	97.01	99.40	96.60	98.92	98.25	2.61%	998,335
Jan 2, 2026	95.66	96.95	95.21	96.40	95.75	1.12%	848,608
Dec 31, 2025	96.99	97.00	95.00	95.33	94.69	-1.64%	681,135
Dec 30, 2025	97.28	97.28	96.56	96.92	96.27	-0.36%	804,470
Dec 29, 2025	97.40	97.91	96.23	97.27	96.61	-0.13%	1,263,300
Dec 26, 2025	97.51	97.83	97.15	97.40	96.74	-0.09%	664,456
Dec 24, 2025	97.42	97.98	96.78	97.49	96.83	-0.29%	549,764
Dec 23, 2025	97.70	97.99	96.91	97.77	97.11	0.19%	1,094,908
Dec 22, 2025	97.14	97.96	96.92	97.58	96.92	0.89%	1,594,373
Dec 19, 2025	96.06	98.07	96.06	96.72	96.07	-0.61%	3,451,866
Dec 18, 2025	98.00	98.86	96.68	97.31	96.65	0.64%	1,667,633
Dec 17, 2025	97.01	98.76	96.29	96.69	96.04	-1.69%	1,983,523
Dec 16, 2025	98.47	99.26	97.26	98.35	97.69	0.40%	1,176,138
Dec 15, 2025	99.00	99.35	97.49	97.96	97.30	-0.90%	1,255,213
Dec 12, 2025	100.55	100.85	97.94	98.85	98.18	-1.11%	971,167
Dec 11, 2025	99.35	100.63	99.04	99.96	99.29	0.86%	1,434,467
Dec 10, 2025	100.30	101.45	98.29	99.11	98.44	-1.15%	3,009,415
Dec 9, 2025	101.26	102.90	100.15	100.26	99.58	-1.17%	1,559,210
Dec 8, 2025	102.72	103.48	101.38	101.45	100.77	-0.96%	1,120,016
Dec 5, 2025	105.06	105.42	102.31	102.43	101.74	-2.60%	1,375,780
Dec 4, 2025	103.27	105.42	103.05	105.16	104.45	1.22%	1,569,588
Dec 3, 2025	102.07	103.94	101.68	103.89	103.19	1.87%	1,352,845