AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	61.42	61.60	58.42	58.52	58.52	-4.77%	1,399,128
Sep 23, 2026	62.50	62.73	61.40	61.45	61.45	-1.32%	1,096,414
Sep 22, 2026	63.74	63.99	62.06	62.27	62.27	-1.05%	1,222,604
Sep 21, 2026	62.29	63.02	61.84	62.93	62.93	1.52%	1,346,373
Sep 18, 2026	63.55	63.93	61.89	61.99	61.99	-2.24%	3,639,130
Sep 17, 2026	63.19	63.85	62.43	63.41	63.41	0.96%	1,075,095
Sep 16, 2026	64.80	64.80	62.70	62.81	62.81	-2.10%	1,625,360
Sep 15, 2026	64.02	65.60	63.55	64.16	64.16	-0.68%	1,475,215
Sep 14, 2026	63.51	65.18	63.30	64.60	64.60	1.68%	1,368,439
Sep 11, 2026	63.27	64.11	62.79	63.53	63.53	1.02%	818,031
Sep 10, 2026	63.63	64.35	62.47	62.89	62.89	-1.77%	1,249,741
Sep 9, 2026	65.59	66.10	63.27	64.02	64.02	-3.06%	1,444,972
Sep 8, 2026	66.90	67.29	65.50	66.04	66.04	-0.81%	1,233,201
Sep 4, 2026	66.00	67.31	65.60	66.58	66.58	-0.37%	1,300,113
Sep 3, 2026	67.32	68.19	65.85	66.83	66.83	0.56%	1,502,407
Sep 2, 2026	65.90	66.62	65.41	66.46	66.46	0.35%	2,693,025
Sep 1, 2026	66.95	68.35	65.46	66.23	66.23	-1.78%	2,238,093
Aug 31, 2026	68.52	69.60	67.26	67.43	67.43	-2.52%	4,641,945
Aug 28, 2026	66.25	70.50	65.90	69.17	69.17	4.42%	7,115,052
Aug 27, 2026	65.24	66.32	64.34	66.24	66.24	1.74%	2,100,865
Aug 26, 2026	62.89	65.56	62.89	65.11	65.11	3.71%	2,081,664
Aug 25, 2026	65.39	65.50	61.78	62.78	62.78	-3.40%	1,538,740
Aug 24, 2026	64.79	65.42	64.27	64.99	64.99	0.31%	1,993,131
Aug 21, 2026	64.95	65.66	64.62	64.79	64.79	-0.60%	1,744,294
Aug 20, 2026	64.77	66.05	64.14	65.18	65.18	0.22%	2,386,887
Aug 19, 2026	61.94	65.20	61.70	65.04	65.04	5.38%	2,455,943
Aug 18, 2026	62.60	62.79	61.65	61.72	61.72	-0.80%	1,890,853
Aug 17, 2026	62.52	63.02	61.40	62.22	62.22	-1.41%	2,017,915
Aug 14, 2026	63.24	63.85	62.24	63.11	63.11	-0.79%	1,841,729
Aug 13, 2026	61.15	63.73	60.35	63.61	63.61	4.21%	3,066,144
Aug 12, 2026	65.70	65.76	60.92	61.04	61.04	-8.96%	4,146,581
Aug 11, 2026	68.25	69.45	63.67	67.05	67.05	-8.53%	6,075,343
Aug 10, 2026	76.00	76.85	72.72	73.30	73.30	-3.35%	3,145,571
Aug 7, 2026	75.40	76.37	75.03	75.84	75.84	1.21%	964,988
Aug 6, 2026	74.62	75.99	74.56	74.93	74.93	0.04%	1,123,880
Aug 5, 2026	75.79	76.16	74.62	74.90	74.90	-1.12%	1,288,737
Aug 4, 2026	74.77	76.13	74.21	75.75	75.75	1.27%	1,328,867
Aug 3, 2026	73.41	75.14	73.41	74.80	74.80	3.33%	1,055,097
Jul 31, 2026	72.66	72.96	71.26	72.39	72.39	0.88%	1,174,068
Jul 30, 2026	72.47	72.57	69.92	71.76	71.76	-2.46%	1,790,457
Jul 29, 2026	74.03	74.03	72.41	73.57	73.57	-1.17%	2,105,125
Jul 28, 2026	71.78	75.46	71.65	74.44	74.44	4.90%	2,904,745
Jul 27, 2026	71.10	71.76	70.45	70.96	70.96	0.57%	1,136,419
Jul 24, 2026	67.93	70.96	67.93	70.56	70.56	4.30%	1,348,466
Jul 23, 2026	67.57	68.86	67.44	67.65	67.65	0.27%	1,758,399
Jul 22, 2026	69.00	69.47	67.30	67.47	67.47	-2.13%	1,097,440
Jul 21, 2026	67.63	69.46	67.62	68.94	68.94	1.47%	1,366,558
Jul 20, 2026	68.43	68.49	67.28	67.94	67.94	-0.51%	971,108
Jul 17, 2026	69.18	69.98	67.54	68.29	68.29	-2.37%	985,831
Jul 16, 2026	69.23	70.09	68.67	69.95	69.95	1.55%	1,088,392