AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	118.83	119.08	118.52	119.08	119.08	0.02%	62
Aug 8, 2025	119.39	119.39	118.98	119.05	119.05	0.04%	1,103
Aug 7, 2025	119.17	119.26	118.96	119.01	119.01	0.12%	99
Aug 6, 2025	119.00	119.61	117.91	118.86	118.86	-0.77%	726
Aug 5, 2025	116.43	121.06	114.24	119.78	119.78	7.26%	561
Aug 4, 2025	112.08	112.59	111.30	111.68	111.68	2.31%	725
Aug 1, 2025	111.04	111.04	108.76	109.15	109.15	-3.26%	32
Jul 31, 2025	112.52	113.70	112.26	112.83	112.83	-0.16%	45
Jul 30, 2025	113.47	113.47	113.02	113.02	113.02	-0.53%	108
Jul 29, 2025	114.53	114.63	113.62	113.62	113.62	-0.79%	13
Jul 28, 2025	117.50	117.50	114.45	114.53	114.53	-0.20%	973
Jul 25, 2025	114.76	114.76	114.76	114.76	114.76	1.25%	187
Jul 24, 2025	113.05	113.46	112.47	113.35	113.35	-0.13%	131
Jul 23, 2025	113.08	113.49	112.55	113.49	113.49	0.76%	22
Jul 22, 2025	112.05	112.64	112.05	112.64	112.64	-0.28%	289
Jul 21, 2025	113.74	113.74	112.84	112.96	112.96	0.07%	558
Jul 18, 2025	113.47	114.55	112.80	112.88	112.88	-0.28%	406
Jul 17, 2025	113.00	113.64	112.69	113.20	113.20	0.82%	75
Jul 16, 2025	113.49	115.21	112.28	112.28	112.28	-1.37%	210
Jul 15, 2025	114.81	115.00	113.82	113.84	113.84	-1.43%	145
Jul 14, 2025	114.45	115.49	114.02	115.49	115.49	0.13%	237
Jul 11, 2025	115.25	115.93	115.00	115.34	115.34	-0.67%	629
Jul 10, 2025	115.40	116.11	115.40	116.11	116.11	0.63%	33
Jul 9, 2025	115.47	115.87	114.72	115.39	115.39	0.13%	113
Jul 8, 2025	115.09	115.43	114.00	115.24	115.24	-0.09%	17
Jul 7, 2025	115.44	116.04	114.96	115.34	115.34	-0.50%	12
Jul 3, 2025	115.00	115.92	114.46	115.92	115.92	1.31%	95
Jul 2, 2025	113.48	114.43	113.48	114.43	114.43	-0.09%	44
Jul 1, 2025	113.07	114.53	112.87	114.53	114.27	1.31%	747
Jun 30, 2025	112.62	113.05	112.62	113.05	112.79	0.37%	4
Jun 27, 2025	112.67	113.08	111.89	112.63	112.37	0.40%	17
Jun 26, 2025	112.10	112.41	111.48	112.19	111.93	0.67%	5
Jun 25, 2025	111.70	112.90	111.03	111.44	111.19	-0.34%	5
Jun 24, 2025	112.57	112.57	111.82	111.82	111.56	0.94%	1,738
Jun 23, 2025	109.84	110.77	109.76	110.77	110.52	1.62%	114
Jun 20, 2025	107.88	110.72	107.88	109.00	108.75	-1.86%	237
Jun 18, 2025	111.88	111.88	111.07	111.07	110.82	-1.29%	26
Jun 17, 2025	112.98	112.98	112.52	112.52	112.26	-1.06%	82
Jun 16, 2025	112.04	113.84	112.04	113.73	113.47	0.99%	3,970
Jun 13, 2025	111.08	112.61	111.08	112.61	112.35	0.46%	270
Jun 12, 2025	112.99	112.99	111.25	112.09	111.83	0.30%	102
Jun 11, 2025	111.71	112.19	111.10	111.76	111.50	0.94%	30
Jun 10, 2025	110.72	110.72	110.72	110.72	110.47	-0.55%	1
Jun 9, 2025	111.42	112.96	110.75	111.33	111.08	0.22%	50
Jun 6, 2025	111.73	111.73	111.09	111.09	110.83	0.50%	4
Jun 5, 2025	110.37	110.53	110.37	110.53	110.28	-1.12%	33
Jun 4, 2025	111.00	111.82	109.75	111.79	111.53	0.84%	52
Jun 3, 2025	110.56	110.89	110.56	110.86	110.61	1.61%	84
Jun 2, 2025	110.10	110.10	107.80	109.10	108.85	0.40%	35
May 30, 2025	108.96	108.96	108.66	108.66	108.41	0.40%	3