AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	58.92	59.70	58.30	59.09	59.09	1.27%	1,218,967
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
Aug 25, 2026	65.39	65.50	61.78	62.78	62.45	-3.40%	1,539,059
Aug 24, 2026	64.79	65.42	64.27	64.99	64.65	0.31%	1,993,167
Aug 21, 2026	64.95	65.66	64.62	64.79	64.45	-0.60%	1,744,375
Aug 20, 2026	64.77	66.05	64.14	65.18	64.84	0.22%	2,387,717
Aug 19, 2026	61.94	65.20	61.70	65.04	64.70	5.38%	2,459,029
Aug 18, 2026	62.60	62.79	61.65	61.72	61.40	-0.80%	1,898,005
Aug 17, 2026	62.52	63.02	61.40	62.22	61.90	-1.41%	2,018,335
Aug 14, 2026	63.24	63.85	62.24	63.11	62.78	-0.79%	1,842,006
Aug 13, 2026	61.15	63.73	60.35	63.61	63.28	4.21%	3,068,891
Aug 12, 2026	65.70	65.76	60.92	61.04	60.72	-8.96%	4,160,147
Aug 11, 2026	68.25	69.45	63.67	67.05	66.70	-8.53%	6,122,460
Aug 10, 2026	76.00	76.85	72.72	73.30	72.92	-3.35%	3,406,705
Aug 7, 2026	75.40	76.37	75.03	75.84	75.44	1.21%	974,541
Aug 6, 2026	74.62	75.99	74.56	74.93	74.54	0.04%	1,124,675