AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	109.84	110.18	107.39	109.47	109.47	0.59%	717,619
Nov 19, 2024	106.77	109.56	106.77	108.83	108.83	-0.27%	1,233,748
Nov 18, 2024	107.00	109.67	107.00	109.13	109.13	2.06%	1,688,419
Nov 15, 2024	107.20	107.20	105.76	106.93	106.93	-0.25%	1,009,101
Nov 14, 2024	111.92	112.02	106.68	107.20	107.20	-4.72%	1,817,297
Nov 13, 2024	112.04	114.87	111.61	112.51	112.51	0.31%	1,050,378
Nov 12, 2024	111.85	112.37	111.18	112.16	112.16	0.52%	644,709
Nov 11, 2024	110.40	112.15	110.36	111.58	111.58	1.08%	866,435
Nov 8, 2024	110.39	111.83	109.45	110.39	110.39	-0.30%	1,232,064
Nov 7, 2024	114.11	114.29	109.02	110.72	110.72	-2.98%	1,241,907
Nov 6, 2024	113.80	115.74	112.73	114.12	114.12	3.83%	1,100,916
Nov 5, 2024	108.05	110.00	108.02	109.91	109.91	1.73%	500,384
Nov 4, 2024	107.52	109.34	107.52	108.04	108.04	-0.33%	575,390
Nov 1, 2024	107.75	108.66	106.70	108.40	108.40	1.50%	729,546
Oct 31, 2024	107.01	107.77	105.94	106.80	106.80	-0.53%	769,318
Oct 30, 2024	108.18	109.98	107.30	107.37	107.37	-1.00%	608,874
Oct 29, 2024	105.26	108.66	105.01	108.46	108.46	2.39%	1,149,821
Oct 28, 2024	105.17	106.17	104.83	105.93	105.93	1.38%	451,676
Oct 25, 2024	105.47	105.47	103.65	104.49	104.49	-0.38%	346,417
Oct 24, 2024	105.13	105.83	104.29	104.89	104.89	-0.46%	446,143
Oct 23, 2024	106.14	106.77	104.69	105.37	105.37	-0.95%	398,092
Oct 22, 2024	106.73	107.13	105.59	106.38	106.38	-1.03%	452,377
Oct 21, 2024	107.48	107.90	106.84	107.49	107.49	-0.37%	389,378
Oct 18, 2024	107.84	107.93	106.62	107.89	107.89	0.32%	481,544
Oct 17, 2024	107.64	107.90	106.50	107.55	107.55	0.27%	476,864
Oct 16, 2024	106.46	108.26	106.24	107.26	107.26	0.99%	678,218
Oct 15, 2024	106.27	107.56	105.95	106.21	106.21	-0.14%	706,287
Oct 14, 2024	105.86	106.70	105.33	106.36	106.36	0.51%	707,607
Oct 11, 2024	104.20	105.89	103.93	105.82	105.82	1.61%	571,746
Oct 10, 2024	104.58	104.70	103.70	104.14	104.14	-0.86%	603,687
Oct 9, 2024	104.66	105.65	104.02	105.04	105.04	0.37%	518,062
Oct 8, 2024	105.49	106.00	103.80	104.65	104.65	-0.52%	678,289
Oct 7, 2024	103.29	105.64	103.14	105.20	105.20	1.41%	768,778
Oct 4, 2024	103.84	104.32	102.96	103.74	103.74	1.14%	515,885
Oct 3, 2024	101.44	103.17	100.72	102.57	102.57	0.59%	1,123,542
Oct 2, 2024	101.89	102.54	101.30	101.97	101.97	-0.60%	584,827
Oct 1, 2024	103.17	103.27	101.47	102.59	102.37	-0.66%	587,693
Sep 30, 2024	103.03	103.38	101.89	103.27	103.05	0.04%	929,492
Sep 27, 2024	103.51	104.63	103.11	103.23	103.01	0.04%	1,189,096
Sep 26, 2024	102.75	103.95	102.02	103.19	102.97	2.11%	1,096,913
Sep 25, 2024	102.65	102.99	100.48	101.06	100.84	-1.15%	1,139,779
Sep 24, 2024	102.38	103.09	101.77	102.24	102.02	0.26%	1,020,660
Sep 23, 2024	101.67	102.27	101.02	101.97	101.75	0.77%	711,640
Sep 20, 2024	101.19	102.02	100.46	101.19	100.97	-0.05%	1,681,833
Sep 19, 2024	100.00	101.66	99.70	101.24	101.02	3.05%	1,204,064
Sep 18, 2024	97.72	99.60	97.09	98.24	98.03	0.72%	1,143,757
Sep 17, 2024	99.00	99.54	97.23	97.54	97.33	-0.88%	759,061
Sep 16, 2024	97.95	98.59	97.33	98.41	98.20	0.60%	465,974
Sep 13, 2024	97.09	98.51	96.79	97.82	97.61	1.34%	571,119
Sep 12, 2024	96.16	97.66	94.89	96.53	96.32	0.74%	712,239
Sep 11, 2024	94.78	96.55	93.30	95.82	95.61	0.86%	654,835
Sep 10, 2024	94.44	95.06	93.71	95.00	94.80	0.59%	575,238
Sep 9, 2024	94.49	95.54	93.89	94.44	94.24	0.41%	608,348
Sep 6, 2024	96.00	96.43	93.86	94.05	93.85	-1.62%	701,056
Sep 5, 2024	96.50	96.77	95.31	95.60	95.39	-0.86%	495,290
Sep 4, 2024	97.24	98.21	96.26	96.43	96.22	-1.21%	782,012
Sep 3, 2024	99.14	99.66	97.25	97.61	97.40	-2.53%	954,825
Aug 30, 2024	100.11	101.28	99.15	100.14	99.92	0.61%	1,301,479
Aug 29, 2024	99.95	101.31	99.02	99.53	99.32	-0.34%	939,362
Aug 28, 2024	101.64	102.26	99.79	99.87	99.66	-1.76%	1,101,652
Aug 27, 2024	99.36	102.11	99.15	101.66	101.44	2.09%	1,042,345
Aug 26, 2024	98.36	99.74	98.20	99.58	99.37	1.45%	748,063
Aug 23, 2024	97.11	98.69	96.55	98.16	97.95	1.79%	342,169
Aug 22, 2024	97.19	97.48	96.23	96.43	96.22	-0.80%	395,036
Aug 21, 2024	96.60	97.83	96.17	97.21	97.00	0.81%	454,436
Aug 20, 2024	97.31	97.31	95.70	96.43	96.22	-1.22%	330,253
Aug 19, 2024	96.53	97.73	96.17	97.62	97.41	1.20%	433,201
Aug 16, 2024	96.37	97.54	96.28	96.46	96.25	0.03%	406,617
Aug 15, 2024	96.68	97.40	95.18	96.43	96.22	1.04%	624,354
Aug 14, 2024	95.37	95.79	94.44	95.44	95.24	0.27%	1,085,205
Aug 13, 2024	95.56	96.00	93.98	95.18	94.98	0.24%	639,921
Aug 12, 2024	96.35	96.35	93.85	94.95	94.75	-1.69%	977,788
Aug 9, 2024	97.54	97.78	95.11	96.58	96.37	-0.34%	2,437,311
Aug 8, 2024	92.51	97.98	91.94	96.91	96.70	5.83%	2,179,945
Aug 7, 2024	93.00	95.75	90.81	91.57	91.37	0.60%	1,437,980
Aug 6, 2024	87.00	93.25	86.23	91.02	90.82	5.06%	2,018,230
Aug 5, 2024	86.23	87.81	84.75	86.64	86.45	-1.77%	1,037,356
Aug 2, 2024	89.08	89.26	87.05	88.20	88.01	-2.51%	1,029,274
Aug 1, 2024	90.65	92.54	89.35	90.47	90.28	-0.15%	956,720
Jul 31, 2024	91.01	92.18	90.53	90.61	90.42	0.42%	867,419
Jul 30, 2024	90.42	90.89	89.92	90.23	90.04	0.27%	506,951
Jul 29, 2024	90.23	90.66	89.81	89.99	89.80	-0.27%	589,873
Jul 26, 2024	90.37	91.12	89.81	90.23	90.04	1.44%	713,945
Jul 25, 2024	87.37	90.78	87.13	88.95	88.76	1.82%	1,058,694
Jul 24, 2024	89.48	89.69	87.10	87.36	87.17	-2.72%	1,020,950
Jul 23, 2024	89.68	90.76	89.54	89.80	89.61	-0.45%	625,388
Jul 22, 2024	89.79	90.66	88.81	90.21	90.02	1.18%	719,052
Jul 19, 2024	89.76	89.96	88.55	89.16	88.97	-0.47%	567,458
Jul 18, 2024	90.06	91.26	89.34	89.58	89.39	-0.03%	700,343
Jul 17, 2024	91.19	91.62	89.59	89.61	89.42	-2.34%	649,519
Jul 16, 2024	87.72	91.84	87.72	91.76	91.56	5.16%	1,061,615
Jul 15, 2024	87.45	88.31	86.99	87.26	87.07	0.11%	860,446
Jul 12, 2024	86.78	88.27	86.40	87.16	86.97	1.18%	763,959
Jul 11, 2024	84.66	86.78	84.33	86.14	85.96	2.90%	1,015,129
Jul 10, 2024	82.38	83.98	82.24	83.71	83.53	1.63%	929,193
Jul 9, 2024	83.42	83.77	82.23	82.37	82.19	-1.26%	683,297
Jul 8, 2024	84.40	84.70	83.41	83.42	83.24	-1.21%	765,280
Jul 5, 2024	86.19	86.27	84.20	84.44	84.26	-2.91%	1,240,639
Jul 3, 2024	85.56	86.98	85.24	86.97	86.78	1.55%	381,478
Jul 2, 2024	85.69	86.11	85.07	85.64	85.24	-0.05%	784,620