AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.24	74.26	70.55	71.14	71.14	-2.12%	1,289,612
Jun 4, 2026	73.42	74.40	72.10	72.68	72.68	0.37%	2,244,619
Jun 3, 2026	71.02	72.95	70.23	72.41	72.41	1.36%	1,939,328
Jun 2, 2026	71.58	71.83	68.55	71.44	71.44	-1.12%	2,660,426
Jun 1, 2026	68.99	72.71	68.99	72.25	72.25	4.15%	2,580,987
May 29, 2026	70.77	71.18	69.21	69.37	69.37	-2.12%	13,049,965
May 28, 2026	71.32	71.95	70.42	70.87	70.87	-1.10%	2,072,795
May 27, 2026	72.79	73.56	71.32	71.66	71.66	-1.12%	1,589,532
May 26, 2026	71.18	73.52	70.52	72.47	72.47	0.60%	1,505,821
May 22, 2026	71.19	72.44	70.85	72.04	72.04	2.65%	1,942,023
May 21, 2026	71.50	71.84	69.35	70.18	70.18	-1.80%	3,351,499
May 20, 2026	70.61	72.76	68.48	71.47	71.47	0.41%	2,027,739
May 19, 2026	71.31	72.58	70.45	71.18	71.18	-0.43%	1,714,310
May 18, 2026	71.02	72.87	70.59	71.49	71.49	0.25%	1,604,576
May 15, 2026	72.00	73.51	70.80	71.31	71.31	0.44%	1,312,706
May 14, 2026	71.12	71.71	70.30	71.00	71.00	0.68%	1,478,138
May 13, 2026	70.02	71.07	67.64	70.52	70.52	0.81%	3,180,598
May 12, 2026	81.22	81.38	68.94	69.95	69.95	-12.01%	3,702,899
May 11, 2026	80.09	81.28	79.15	79.50	79.50	-1.35%	1,687,469
May 8, 2026	81.76	81.85	80.56	80.59	80.59	-1.08%	1,175,393
May 7, 2026	84.01	84.13	81.13	81.47	81.47	-2.92%	1,607,684
May 6, 2026	85.10	85.82	81.40	83.92	83.92	-0.79%	1,340,623
May 5, 2026	85.03	85.72	83.10	84.59	84.59	0.67%	1,029,035
May 4, 2026	83.91	85.72	83.88	84.03	84.03	-0.08%	1,084,690
May 1, 2026	84.68	85.72	83.80	84.10	84.10	-	816,898
Apr 30, 2026	82.20	84.37	82.00	84.10	84.10	2.61%	1,263,760
Apr 29, 2026	80.62	82.26	79.92	81.96	81.96	1.11%	1,336,425
Apr 28, 2026	82.25	82.26	80.03	81.06	81.06	-1.13%	957,564
Apr 27, 2026	80.49	82.11	80.37	81.99	81.99	2.02%	1,120,941
Apr 24, 2026	80.33	81.04	79.34	80.37	80.37	-0.11%	1,230,916
Apr 23, 2026	82.36	82.75	79.01	80.46	80.46	-2.34%	1,233,190
Apr 22, 2026	85.25	85.58	81.96	82.39	82.39	-3.02%	1,134,830
Apr 21, 2026	86.27	87.57	84.59	84.96	84.96	-1.71%	1,178,697
Apr 20, 2026	86.24	86.78	85.38	86.44	86.44	-0.20%	1,027,485
Apr 17, 2026	86.27	87.66	85.78	86.61	86.61	1.14%	874,990
Apr 16, 2026	86.47	87.17	85.32	85.63	85.63	-0.97%	976,040
Apr 15, 2026	85.22	87.55	84.86	86.47	86.47	1.56%	1,144,424
Apr 14, 2026	85.78	86.28	84.93	85.14	85.14	-0.19%	747,236
Apr 13, 2026	83.08	85.30	82.41	85.30	85.30	2.05%	1,333,556
Apr 10, 2026	85.45	85.62	83.33	83.59	83.59	-2.26%	763,084
Apr 9, 2026	85.38	86.54	83.87	85.52	85.52	-0.43%	1,203,662
Apr 8, 2026	86.22	87.00	85.77	85.89	85.89	3.13%	1,963,041
Apr 7, 2026	84.52	85.09	82.85	83.28	83.28	-2.00%	893,523
Apr 6, 2026	84.59	85.30	83.45	84.98	84.98	0.32%	847,553
Apr 2, 2026	84.35	87.30	83.89	84.71	84.71	-1.16%	1,410,161
Apr 1, 2026	85.40	86.94	84.60	85.70	85.70	1.41%	1,043,002
Mar 31, 2026	84.32	86.43	83.50	84.82	84.51	1.93%	1,591,891
Mar 30, 2026	86.07	86.07	83.02	83.21	82.91	-2.63%	1,256,496
Mar 27, 2026	87.41	87.41	85.00	85.46	85.15	-1.71%	711,239
Mar 26, 2026	88.22	90.05	86.63	86.95	86.63	-1.80%	984,104