AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.59	71.15	69.59	71.02	71.02	1.25%	2,618,165
Jun 25, 2026	69.48	70.59	69.06	70.14	70.14	0.43%	1,938,418
Jun 24, 2026	69.19	70.48	68.98	69.84	69.84	1.11%	2,004,580
Jun 23, 2026	67.58	69.55	67.52	69.07	69.07	1.78%	2,122,318
Jun 22, 2026	68.59	69.19	67.27	67.86	67.86	-1.38%	2,032,214
Jun 18, 2026	69.84	70.36	68.27	68.81	68.81	-0.88%	3,822,841
Jun 17, 2026	70.75	72.48	69.19	69.42	69.42	-2.32%	1,357,346
Jun 16, 2026	69.99	71.47	68.88	71.07	71.07	2.13%	1,300,195
Jun 15, 2026	71.00	71.42	69.24	69.59	69.59	-0.76%	3,526,586
Jun 12, 2026	69.74	70.80	68.89	70.12	70.12	0.76%	1,001,024
Jun 11, 2026	69.71	69.92	67.90	69.59	69.59	1.47%	1,063,137
Jun 10, 2026	71.01	71.19	68.48	68.58	68.58	-3.80%	1,508,625
Jun 9, 2026	71.03	72.61	69.85	71.29	71.29	0.62%	1,003,607
Jun 8, 2026	70.62	71.23	69.60	70.85	70.85	-0.41%	1,348,606
Jun 5, 2026	73.24	74.26	70.55	71.14	71.14	-2.12%	1,289,612
Jun 4, 2026	73.42	74.40	72.10	72.68	72.68	0.37%	2,244,619
Jun 3, 2026	71.02	72.95	70.23	72.41	72.41	1.36%	1,939,328
Jun 2, 2026	71.58	71.83	68.55	71.44	71.44	-1.12%	2,660,426
Jun 1, 2026	68.99	72.71	68.99	72.25	72.25	4.15%	2,580,987
May 29, 2026	70.77	71.18	69.21	69.37	69.37	-2.12%	13,049,965
May 28, 2026	71.32	71.95	70.42	70.87	70.87	-1.10%	2,072,795
May 27, 2026	72.79	73.56	71.32	71.66	71.66	-1.12%	1,589,532
May 26, 2026	71.18	73.52	70.52	72.47	72.47	0.60%	1,505,821
May 22, 2026	71.19	72.44	70.85	72.04	72.04	2.65%	1,942,023
May 21, 2026	71.50	71.84	69.35	70.18	70.18	-1.80%	3,351,499
May 20, 2026	70.61	72.76	68.48	71.47	71.47	0.41%	2,027,739
May 19, 2026	71.31	72.58	70.45	71.18	71.18	-0.43%	1,714,310
May 18, 2026	71.02	72.87	70.59	71.49	71.49	0.25%	1,604,576
May 15, 2026	72.00	73.51	70.80	71.31	71.31	0.44%	1,312,706
May 14, 2026	71.12	71.71	70.30	71.00	71.00	0.68%	1,478,138
May 13, 2026	70.02	71.07	67.64	70.52	70.52	0.81%	3,180,598
May 12, 2026	81.22	81.38	68.94	69.95	69.95	-12.01%	3,702,899
May 11, 2026	80.09	81.28	79.15	79.50	79.50	-1.35%	1,687,469
May 8, 2026	81.76	81.85	80.56	80.59	80.59	-1.08%	1,175,393
May 7, 2026	84.01	84.13	81.13	81.47	81.47	-2.92%	1,607,684
May 6, 2026	85.10	85.82	81.40	83.92	83.92	-0.79%	1,340,623
May 5, 2026	85.03	85.72	83.10	84.59	84.59	0.67%	1,029,035
May 4, 2026	83.91	85.72	83.88	84.03	84.03	-0.08%	1,084,690
May 1, 2026	84.68	85.72	83.80	84.10	84.10	-	816,898
Apr 30, 2026	82.20	84.37	82.00	84.10	84.10	2.61%	1,263,760
Apr 29, 2026	80.62	82.26	79.92	81.96	81.96	1.11%	1,336,425
Apr 28, 2026	82.25	82.26	80.03	81.06	81.06	-1.13%	957,564
Apr 27, 2026	80.49	82.11	80.37	81.99	81.99	2.02%	1,120,941
Apr 24, 2026	80.33	81.04	79.34	80.37	80.37	-0.11%	1,230,916
Apr 23, 2026	82.36	82.75	79.01	80.46	80.46	-2.34%	1,233,190
Apr 22, 2026	85.25	85.58	81.96	82.39	82.39	-3.02%	1,134,830
Apr 21, 2026	86.27	87.57	84.59	84.96	84.96	-1.71%	1,178,697
Apr 20, 2026	86.24	86.78	85.38	86.44	86.44	-0.20%	1,027,485
Apr 17, 2026	86.27	87.66	85.78	86.61	86.61	1.14%	874,990
Apr 16, 2026	86.47	87.17	85.32	85.63	85.63	-0.97%	976,040
Apr 15, 2026	85.22	87.55	84.86	86.47	86.47	1.56%	1,144,424
Apr 14, 2026	85.78	86.28	84.93	85.14	85.14	-0.19%	747,236
Apr 13, 2026	83.08	85.30	82.41	85.30	85.30	2.05%	1,333,556
Apr 10, 2026	85.45	85.62	83.33	83.59	83.59	-2.26%	763,084
Apr 9, 2026	85.38	86.54	83.87	85.52	85.52	-0.43%	1,203,662
Apr 8, 2026	86.22	87.00	85.77	85.89	85.89	3.13%	1,963,041
Apr 7, 2026	84.52	85.09	82.85	83.28	83.28	-2.00%	893,523
Apr 6, 2026	84.59	85.30	83.45	84.98	84.98	0.32%	847,553
Apr 2, 2026	84.35	87.30	83.89	84.71	84.71	-1.16%	1,410,161
Apr 1, 2026	85.40	86.94	84.60	85.70	85.70	1.41%	1,043,002
Mar 31, 2026	84.32	86.43	83.50	84.82	84.51	1.93%	1,591,891
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