AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	101.88	102.72	101.38	101.38	-	-0.51%	60
Feb 11, 2026	104.21	108.80	101.38	101.90	101.90	-3.91%	654
Feb 10, 2026	107.86	111.00	101.95	106.04	106.04	5.21%	516
Feb 9, 2026	103.46	103.46	99.57	100.79	100.79	-0.72%	397
Feb 6, 2026	99.80	102.66	97.87	101.52	101.52	4.16%	773
Feb 5, 2026	95.70	98.83	95.00	97.47	97.47	1.74%	320
Feb 4, 2026	95.51	97.50	94.02	95.80	95.80	1.60%	246
Feb 3, 2026	97.54	98.50	93.84	94.29	94.29	-2.14%	170
Feb 2, 2026	96.43	97.06	94.81	96.35	96.35	0.73%	791
Jan 30, 2026	96.40	97.88	95.00	95.65	95.65	-0.96%	177
Jan 29, 2026	97.11	99.80	96.07	96.58	96.58	-1.06%	105
Jan 28, 2026	98.34	98.34	95.86	97.61	97.61	1.60%	173
Jan 27, 2026	97.02	97.52	95.97	96.07	96.07	-0.40%	223
Jan 26, 2026	98.71	98.80	96.46	96.46	96.46	-0.63%	704
Jan 23, 2026	99.80	99.80	96.90	97.07	97.07	-1.09%	1,587
Jan 22, 2026	98.00	98.14	96.42	98.14	98.14	1.57%	143
Jan 21, 2026	97.50	97.50	94.57	96.62	96.62	0.67%	381
Jan 20, 2026	97.27	98.28	95.91	95.98	95.98	-2.83%	363
Jan 16, 2026	99.79	99.96	98.52	98.77	98.77	-0.49%	413
Jan 15, 2026	99.34	99.39	98.35	99.26	99.26	2.18%	36
Jan 14, 2026	98.12	98.61	96.40	97.14	97.14	-1.39%	134
Jan 13, 2026	98.95	99.72	98.16	98.51	98.51	-1.72%	91
Jan 12, 2026	99.87	100.47	98.96	100.24	100.24	0.04%	114
Jan 9, 2026	99.72	100.51	98.25	100.20	100.20	0.93%	388
Jan 8, 2026	98.82	100.80	97.05	99.27	99.27	0.45%	682
Jan 7, 2026	99.82	100.39	98.48	98.82	98.82	-0.45%	67
Jan 6, 2026	100.00	100.00	97.10	99.27	98.96	0.05%	348
Jan 5, 2026	96.98	99.23	96.71	99.23	98.91	3.36%	642
Jan 2, 2026	95.98	96.63	95.21	96.00	95.70	0.22%	502
Dec 31, 2025	98.16	98.16	95.79	95.79	95.49	-1.04%	37
Dec 30, 2025	97.28	97.30	96.15	96.80	96.49	0.21%	116
Dec 29, 2025	97.26	97.78	96.39	96.60	96.29	-0.97%	111
Dec 24, 2025	97.42	98.85	97.00	97.54	97.24	0.36%	113
Dec 23, 2025	97.70	97.70	96.53	97.19	96.88	-0.14%	36
Dec 22, 2025	98.19	98.31	96.91	97.33	97.02	-0.42%	53
Dec 19, 2025	95.87	97.92	95.87	97.74	97.43	0.31%	249
Dec 18, 2025	98.00	98.52	96.92	97.44	97.13	0.59%	716
Dec 17, 2025	99.00	99.25	96.79	96.87	96.57	-0.43%	354
Dec 16, 2025	98.47	99.84	97.29	97.29	96.98	-1.28%	335
Dec 15, 2025	98.82	99.40	97.96	98.55	98.24	-0.10%	598
Dec 12, 2025	100.04	100.97	98.22	98.65	98.34	-1.87%	682
Dec 11, 2025	99.35	100.53	98.43	100.53	100.21	1.39%	193
Dec 10, 2025	100.51	101.38	98.34	99.15	98.84	-2.33%	184
Dec 9, 2025	101.22	102.87	101.11	101.52	101.20	-0.30%	60
Dec 8, 2025	103.02	103.40	101.83	101.83	101.51	-1.26%	215
Dec 5, 2025	105.06	106.59	103.13	103.13	102.80	-1.50%	225
Dec 4, 2025	103.27	104.71	103.05	104.71	104.37	1.78%	157
Dec 3, 2025	101.98	103.14	101.89	102.87	102.55	0.81%	161
Dec 2, 2025	102.07	103.30	101.15	102.04	101.72	-1.13%	501
Dec 1, 2025	105.46	105.46	101.90	103.21	102.88	-0.09%	122