AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	80.33	81.04	79.34	80.37	80.37	-0.11%	1,201,121
Apr 23, 2026	82.36	82.75	79.01	80.46	80.46	-2.34%	1,232,902
Apr 22, 2026	85.25	85.58	81.96	82.39	82.39	-3.02%	1,130,924
Apr 21, 2026	86.27	87.57	84.59	84.96	84.96	-1.71%	1,178,160
Apr 20, 2026	86.24	86.78	85.38	86.44	86.44	-0.20%	1,012,441
Apr 17, 2026	86.27	87.66	85.78	86.61	86.61	1.14%	874,296
Apr 16, 2026	86.47	87.17	85.32	85.63	85.63	-0.97%	962,237
Apr 15, 2026	85.22	87.55	84.86	86.47	86.47	1.56%	1,144,318
Apr 14, 2026	85.78	86.28	84.93	85.14	85.14	-0.19%	736,746
Apr 13, 2026	83.08	85.30	82.41	85.30	85.30	2.05%	1,333,381
Apr 10, 2026	85.45	85.62	83.33	83.59	83.59	-2.26%	752,319
Apr 9, 2026	85.38	86.54	83.87	85.52	85.52	-0.43%	1,203,574
Apr 8, 2026	86.22	87.00	85.77	85.89	85.89	3.13%	1,520,079
Apr 7, 2026	84.52	85.09	82.85	83.28	83.28	-2.00%	892,820
Apr 6, 2026	84.59	85.30	83.45	84.98	84.98	0.32%	845,997
Apr 2, 2026	84.35	87.30	83.89	84.71	84.71	-1.16%	1,048,404
Apr 1, 2026	85.40	86.94	84.60	85.70	85.70	1.04%	1,006,124
Mar 31, 2026	84.32	86.43	83.50	84.82	84.51	1.93%	1,500,225
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	86.63	-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	89.73	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	89.82	0.32%	1,261,211
Mar 17, 2026	89.39	90.30	88.62	89.86	89.53	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	89.47	-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
Mar 5, 2026	94.59	95.55	92.97	93.78	93.44	-1.72%	1,261,026
Mar 4, 2026	96.58	97.41	94.58	95.42	95.07	-0.78%	809,078
Mar 3, 2026	95.31	97.40	93.56	96.17	95.82	-1.14%	851,307
Mar 2, 2026	96.76	97.80	96.18	97.28	96.92	-0.71%	894,589
Feb 27, 2026	98.00	98.21	95.73	97.98	97.62	-1.59%	1,496,223
Feb 26, 2026	94.86	99.94	94.55	99.56	99.20	5.68%	1,633,342
Feb 25, 2026	96.21	96.21	93.65	94.21	93.87	-1.19%	1,298,918
Feb 24, 2026	93.18	96.21	93.00	95.34	94.99	2.21%	1,474,239
Feb 23, 2026	97.06	98.14	92.73	93.28	92.94	-4.71%	2,143,049
Feb 20, 2026	96.52	98.19	96.19	97.89	97.53	1.36%	1,802,346
Feb 19, 2026	94.88	97.00	94.04	96.58	96.23	1.28%	1,974,370
Feb 18, 2026	91.80	95.43	91.49	95.36	95.01	4.53%	2,446,420
Feb 17, 2026	88.13	92.61	88.13	91.23	90.90	3.31%	2,451,335
Feb 13, 2026	89.40	90.63	87.56	88.31	87.99	-0.08%	3,338,940
Feb 12, 2026	101.86	103.26	87.78	88.38	88.06	-12.38%	4,606,936