AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	72.00	73.51	70.80	71.31	71.31	0.44%	1,312,185
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	1.04%	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	86.64	-1.80%	984,104
Mar 25, 2026	90.00	90.90	87.46	88.54	88.22	-0.35%	787,397
Mar 24, 2026	89.07	89.70	88.32	88.85	88.53	-1.34%	1,047,591
Mar 23, 2026	90.32	92.00	89.47	90.06	89.74	1.67%	1,263,775
Mar 20, 2026	89.93	90.38	88.11	88.58	88.26	-1.93%	2,285,483
Mar 19, 2026	89.32	90.80	88.64	90.32	89.99	0.19%	882,443
Mar 18, 2026	89.47	92.22	89.12	90.15	89.83	0.32%	1,261,211
Mar 17, 2026	89.39	90.30	88.62	89.86	89.54	1.36%	986,346
Mar 16, 2026	91.86	93.00	88.34	88.65	88.33	-2.65%	1,389,436
Mar 13, 2026	90.74	91.87	89.37	91.06	90.73	1.40%	1,575,197
Mar 12, 2026	90.74	91.26	89.25	89.80	89.48	-1.93%	1,284,950
Mar 11, 2026	91.19	92.43	90.80	91.57	91.24	0.22%	704,708
Mar 10, 2026	93.97	94.65	91.20	91.37	91.04	-2.88%	992,455
Mar 9, 2026	92.41	94.21	90.62	94.08	93.74	0.02%	1,078,263
Mar 6, 2026	92.50	94.92	91.29	94.06	93.72	0.30%	1,084,587