AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	90.74	91.87	89.37	91.06	91.06	1.40%	1,561,355
Mar 12, 2026	90.74	91.26	89.25	89.80	89.80	-1.93%	1,282,096
Mar 11, 2026	91.19	92.43	90.80	91.57	91.57	0.22%	693,961
Mar 10, 2026	93.97	94.65	91.20	91.37	91.37	-2.88%	992,162
Mar 9, 2026	92.41	94.21	90.62	94.08	94.08	0.02%	1,077,063
Mar 6, 2026	92.50	94.92	91.29	94.06	94.06	0.30%	1,034,622
Mar 5, 2026	94.59	95.55	92.97	93.78	93.78	-1.72%	1,260,298
Mar 4, 2026	96.58	97.41	94.58	95.42	95.42	-0.78%	772,529
Mar 3, 2026	95.31	97.40	93.56	96.17	96.17	-1.14%	851,289
Mar 2, 2026	96.76	97.80	96.18	97.28	97.28	-0.71%	850,933
Feb 27, 2026	98.00	98.21	95.73	97.98	97.98	-1.59%	1,496,223
Feb 26, 2026	94.86	99.94	94.55	99.56	99.56	5.68%	1,633,342
Feb 25, 2026	96.21	96.21	93.65	94.21	94.21	-1.19%	1,298,918
Feb 24, 2026	93.18	96.21	93.00	95.34	95.34	2.21%	1,474,239
Feb 23, 2026	97.06	98.14	92.73	93.28	93.28	-4.71%	2,143,049
Feb 20, 2026	96.52	98.19	96.19	97.89	97.89	1.36%	1,802,346
Feb 19, 2026	94.88	97.00	94.04	96.58	96.58	1.28%	1,974,370
Feb 18, 2026	91.80	95.43	91.49	95.36	95.36	4.53%	2,446,420
Feb 17, 2026	88.13	92.61	88.13	91.23	91.23	3.31%	2,451,335
Feb 13, 2026	89.40	90.63	87.56	88.31	88.31	-0.08%	3,338,940
Feb 12, 2026	101.86	103.26	87.78	88.38	88.38	-12.38%	4,606,936
Feb 11, 2026	106.97	108.35	100.70	100.87	100.87	-2.88%	2,667,678
Feb 10, 2026	107.78	109.00	101.23	103.86	103.86	1.13%	3,305,794
Feb 9, 2026	100.67	102.81	99.96	102.70	102.70	1.65%	2,461,148
Feb 6, 2026	99.64	102.71	98.66	101.03	101.03	2.41%	2,025,985
Feb 5, 2026	95.40	98.76	94.99	98.65	98.65	2.87%	1,729,967
Feb 4, 2026	95.62	97.14	94.73	95.90	95.90	0.41%	956,164
Feb 3, 2026	97.11	98.25	93.84	95.51	95.51	-1.34%	1,307,393
Feb 2, 2026	95.67	96.91	95.55	96.81	96.81	0.39%	860,294
Jan 30, 2026	96.59	97.71	94.73	96.43	96.43	-1.16%	1,064,305
Jan 29, 2026	98.15	98.82	95.86	97.56	97.56	0.07%	1,189,277
Jan 28, 2026	97.11	98.46	96.54	97.49	97.49	0.67%	1,577,763
Jan 27, 2026	96.81	97.43	95.45	96.84	96.84	0.11%	998,677
Jan 26, 2026	97.21	98.00	96.41	96.73	96.73	-0.36%	665,592
Jan 23, 2026	98.86	98.89	96.76	97.08	97.08	-1.10%	765,679
Jan 22, 2026	97.53	99.12	95.93	98.16	98.16	1.46%	1,187,029
Jan 21, 2026	96.40	97.94	94.46	96.75	96.75	0.79%	1,866,421
Jan 20, 2026	97.20	98.79	95.35	95.99	95.99	-2.25%	1,086,105
Jan 16, 2026	99.71	99.88	97.89	98.20	98.20	-1.05%	4,240,757
Jan 15, 2026	98.74	99.89	98.30	99.24	99.24	1.05%	1,113,419
Jan 14, 2026	97.45	99.03	96.09	98.21	98.21	0.98%	1,739,198
Jan 13, 2026	99.71	100.00	96.60	97.26	97.26	-2.19%	2,087,924
Jan 12, 2026	99.09	100.66	99.00	99.44	99.44	-0.14%	1,034,777
Jan 9, 2026	99.51	100.66	98.70	99.58	99.58	0.69%	742,471
Jan 8, 2026	98.88	100.87	98.66	98.90	98.90	0.38%	924,061
Jan 7, 2026	99.50	99.97	98.22	98.53	98.53	-1.39%	1,083,380
Jan 6, 2026	98.57	100.18	96.74	99.92	99.61	1.01%	1,193,795
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