AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	95.67	96.91	95.55	96.81	96.81	0.39%	860,105
Jan 30, 2026	96.59	97.71	94.73	96.43	96.43	-1.16%	1,051,463
Jan 29, 2026	98.15	98.82	95.86	97.56	97.56	0.07%	1,189,067
Jan 28, 2026	97.11	98.46	96.54	97.49	97.49	0.67%	1,419,486
Jan 27, 2026	96.81	97.43	95.45	96.84	96.84	0.11%	998,443
Jan 26, 2026	97.21	98.00	96.41	96.73	96.73	-0.36%	663,780
Jan 23, 2026	98.86	98.89	96.76	97.08	97.08	-1.10%	765,608
Jan 22, 2026	97.53	99.12	95.93	98.16	98.16	1.46%	1,186,871
Jan 21, 2026	96.40	97.94	94.46	96.75	96.75	0.79%	1,865,935
Jan 20, 2026	97.20	98.79	95.35	95.99	95.99	-2.25%	1,085,764
Jan 16, 2026	99.71	99.88	97.89	98.20	98.20	-1.05%	4,227,921
Jan 15, 2026	98.74	99.89	98.30	99.24	99.24	1.05%	1,103,354
Jan 14, 2026	97.45	99.03	96.09	98.21	98.21	0.98%	1,739,128
Jan 13, 2026	99.71	100.00	96.60	97.26	97.26	-2.19%	2,087,623
Jan 12, 2026	99.09	100.66	99.00	99.44	99.44	-0.14%	1,034,646
Jan 9, 2026	99.51	100.66	98.70	99.58	99.58	0.69%	742,172
Jan 8, 2026	98.88	100.87	98.66	98.90	98.90	0.38%	923,836
Jan 7, 2026	99.50	99.97	98.22	98.53	98.53	-1.39%	987,868
Jan 6, 2026	98.57	100.18	96.74	99.92	99.61	1.01%	1,164,462
Jan 5, 2026	97.01	99.40	96.60	98.92	98.61	2.61%	998,335
Jan 2, 2026	95.66	96.95	95.21	96.40	96.10	1.12%	848,608
Dec 31, 2025	96.99	97.00	95.00	95.33	95.03	-1.64%	681,135
Dec 30, 2025	97.28	97.28	96.56	96.92	96.62	-0.36%	804,470
Dec 29, 2025	97.40	97.91	96.23	97.27	96.97	-0.13%	1,263,300
Dec 26, 2025	97.51	97.83	97.15	97.40	97.10	-0.09%	664,456
Dec 24, 2025	97.42	97.98	96.78	97.49	97.19	-0.29%	549,764
Dec 23, 2025	97.70	97.99	96.91	97.77	97.47	0.19%	1,094,908
Dec 22, 2025	97.14	97.96	96.92	97.58	97.28	0.89%	1,594,373
Dec 19, 2025	96.06	98.07	96.06	96.72	96.42	-0.61%	3,451,866
Dec 18, 2025	98.00	98.86	96.68	97.31	97.01	0.64%	1,667,633
Dec 17, 2025	97.01	98.76	96.29	96.69	96.39	-1.69%	1,983,523
Dec 16, 2025	98.47	99.26	97.26	98.35	98.04	0.40%	1,176,138
Dec 15, 2025	99.00	99.35	97.49	97.96	97.66	-0.90%	1,255,213
Dec 12, 2025	100.55	100.85	97.94	98.85	98.54	-1.11%	971,167
Dec 11, 2025	99.35	100.63	99.04	99.96	99.65	0.86%	1,434,467
Dec 10, 2025	100.30	101.45	98.29	99.11	98.80	-1.15%	3,009,415
Dec 9, 2025	101.26	102.90	100.15	100.26	99.95	-1.17%	1,559,210
Dec 8, 2025	102.72	103.48	101.38	101.45	101.14	-0.96%	1,120,016
Dec 5, 2025	105.06	105.42	102.31	102.43	102.11	-2.60%	1,375,780
Dec 4, 2025	103.27	105.42	103.05	105.16	104.83	1.22%	1,569,588
Dec 3, 2025	102.07	103.94	101.68	103.89	103.57	1.87%	1,352,845
Dec 2, 2025	102.70	103.43	101.07	101.98	101.66	0.45%	1,781,629
Dec 1, 2025	102.13	103.60	101.40	101.52	101.21	-1.56%	2,231,544
Nov 28, 2025	105.63	106.21	102.80	103.13	102.81	-2.21%	1,447,643
Nov 26, 2025	104.27	106.40	103.97	105.46	105.13	1.52%	1,644,887
Nov 25, 2025	103.54	105.14	102.54	103.88	103.56	0.03%	2,016,801
Nov 24, 2025	103.92	105.77	103.75	103.85	103.53	0.32%	2,425,981
Nov 21, 2025	105.50	105.85	102.80	103.52	103.20	-2.47%	2,657,540
Nov 20, 2025	114.00	115.27	105.37	106.14	105.81	-6.10%	2,925,595
Nov 19, 2025	124.57	127.00	112.28	113.03	112.68	-11.10%	3,066,097