AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	67.11	68.25	66.12	68.20	68.20	2.94%	1,292,633
Nov 3, 2026	65.44	66.65	64.45	66.25	66.25	0.87%	1,353,675
Nov 2, 2026	63.97	66.47	63.56	65.68	65.68	3.69%	1,203,730
Oct 30, 2026	63.07	64.05	62.50	63.34	63.34	-0.27%	826,743
Oct 29, 2026	63.00	63.65	62.65	63.51	63.51	1.99%	1,127,246
Oct 28, 2026	61.41	62.66	61.19	62.27	62.27	1.20%	957,231
Oct 27, 2026	61.30	61.61	60.33	61.53	61.53	1.33%	770,191
Oct 26, 2026	61.01	61.52	60.38	60.72	60.72	0.38%	1,072,957
Oct 23, 2026	60.30	60.86	58.72	60.49	60.49	-0.56%	868,427
Oct 22, 2026	59.34	60.99	58.87	60.83	60.83	2.25%	917,247
Oct 21, 2026	59.34	60.00	58.88	59.49	59.49	0.85%	1,138,066
Oct 20, 2026	58.14	59.36	57.93	58.99	58.99	1.67%	1,189,273
Oct 19, 2026	58.78	58.99	57.68	58.02	58.02	-1.56%	1,056,217
Oct 16, 2026	59.00	60.11	58.67	58.94	58.94	-0.25%	1,140,341
Oct 15, 2026	58.92	59.70	58.30	59.09	59.09	1.27%	1,218,764
Oct 14, 2026	58.94	59.54	57.56	58.35	58.35	-1.24%	1,297,042
Oct 13, 2026	59.11	59.71	58.46	59.39	59.08	0.64%	1,143,426
Oct 12, 2026	59.38	60.00	58.61	59.01	58.70	-0.46%	852,301
Oct 9, 2026	59.58	59.59	58.62	59.28	58.97	-0.30%	2,902,191
Oct 8, 2026	57.74	59.54	57.74	59.46	59.15	2.02%	1,411,377
Oct 7, 2026	59.99	59.99	56.39	58.28	57.98	-3.13%	1,548,778
Oct 6, 2026	59.87	61.00	59.29	60.16	59.85	0.67%	897,487
Oct 5, 2026	59.33	60.97	59.00	59.76	59.45	0.17%	1,566,355
Oct 2, 2026	60.01	60.46	58.75	59.66	59.35	0.10%	1,323,804
Oct 1, 2026	59.34	60.95	59.12	59.60	59.29	1.10%	1,336,730
Sep 30, 2026	59.29	59.83	58.87	58.95	58.64	0.17%	1,488,968
Sep 29, 2026	59.18	59.92	58.52	58.85	58.54	-0.96%	1,367,970
Sep 28, 2026	61.50	61.50	58.08	59.42	59.11	-2.41%	2,224,243
Sep 25, 2026	58.44	61.89	58.44	60.89	60.57	4.05%	3,563,587
Sep 24, 2026	61.42	61.60	58.42	58.52	58.21	-4.77%	1,402,295
Sep 23, 2026	62.50	62.73	61.40	61.45	61.13	-1.32%	1,096,542
Sep 22, 2026	63.74	63.99	62.06	62.27	61.94	-1.05%	1,262,799
Sep 21, 2026	62.29	63.02	61.84	62.93	62.60	1.52%	1,347,959
Sep 18, 2026	63.55	63.93	61.89	61.99	61.67	-2.24%	3,659,078
Sep 17, 2026	63.19	63.85	62.43	63.41	63.08	0.96%	1,075,869
Sep 16, 2026	64.80	64.80	62.70	62.81	62.48	-2.10%	1,626,226
Sep 15, 2026	64.02	65.60	63.55	64.16	63.83	-0.68%	1,475,229
Sep 14, 2026	63.51	65.18	63.30	64.60	64.26	1.68%	1,368,975
Sep 11, 2026	63.27	64.11	62.79	63.53	63.20	1.02%	820,537
Sep 10, 2026	63.63	64.35	62.47	62.89	62.56	-1.77%	1,250,495
Sep 9, 2026	65.59	66.10	63.27	64.02	63.69	-3.06%	1,445,932
Sep 8, 2026	66.90	67.29	65.50	66.04	65.70	-0.81%	1,233,361
Sep 4, 2026	66.00	67.31	65.60	66.58	66.23	-0.37%	1,300,135
Sep 3, 2026	67.32	68.19	65.85	66.83	66.48	0.56%	1,502,528
Sep 2, 2026	65.90	66.62	65.41	66.46	66.11	0.35%	2,693,125
Sep 1, 2026	66.95	68.35	65.46	66.23	65.88	-1.78%	2,415,448
Aug 31, 2026	68.52	69.60	67.26	67.43	67.08	-2.52%	4,671,117
Aug 28, 2026	66.25	70.50	65.90	69.17	68.81	4.42%	7,115,890
Aug 27, 2026	65.24	66.32	64.34	66.24	65.89	1.74%	2,100,967
Aug 26, 2026	62.89	65.56	62.89	65.11	64.77	3.71%	2,086,531