AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	68.97	69.95	68.46	68.88	68.88	0.48%	2,847,022
Jul 14, 2026	67.98	69.64	67.97	68.55	68.55	-0.19%	1,260,966
Jul 13, 2026	68.77	68.88	67.61	68.68	68.68	0.63%	1,401,580
Jul 10, 2026	68.66	69.03	67.95	68.25	68.25	0.29%	1,402,523
Jul 9, 2026	67.66	68.24	66.81	68.05	68.05	0.24%	1,566,398
Jul 8, 2026	66.54	68.40	66.28	67.89	67.89	0.37%	1,445,585
Jul 7, 2026	69.97	70.46	67.11	67.64	67.64	-2.83%	1,114,807
Jul 6, 2026	67.41	69.83	67.41	69.61	69.61	2.76%	1,512,486
Jul 2, 2026	66.88	68.52	66.55	67.74	67.74	1.32%	1,709,276
Jul 1, 2026	69.40	70.28	66.80	66.86	66.86	-3.78%	1,525,471
Jun 30, 2026	69.50	70.06	68.27	69.80	69.49	0.04%	2,281,996
Jun 29, 2026	70.87	71.63	69.59	69.77	69.46	-1.76%	2,720,504
Jun 26, 2026	69.59	71.15	69.59	71.02	70.70	1.25%	2,682,162
Jun 25, 2026	69.48	70.59	69.06	70.14	69.83	0.43%	1,949,455
Jun 24, 2026	69.19	70.48	68.98	69.84	69.53	1.11%	2,375,266
Jun 23, 2026	67.58	69.55	67.52	69.07	68.76	1.78%	2,122,498
Jun 22, 2026	68.59	69.19	67.27	67.86	67.56	-1.38%	2,264,563