AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	112.41	113.26	111.74	112.79	112.79	0.52%	1,045,542
Jun 26, 2025	111.87	112.41	111.51	112.21	112.21	1.04%	410,391
Jun 25, 2025	112.90	113.11	110.87	111.06	111.06	-1.16%	852,013
Jun 24, 2025	112.28	112.73	111.56	112.36	112.36	0.74%	852,791
Jun 23, 2025	109.84	111.56	109.52	111.54	111.54	1.81%	1,031,061
Jun 20, 2025	110.43	110.43	108.09	109.56	109.56	-0.76%	4,759,509
Jun 18, 2025	112.16	112.65	110.24	110.40	110.40	-1.60%	1,760,803
Jun 17, 2025	112.13	113.29	111.50	112.19	112.19	-0.77%	1,246,411
Jun 16, 2025	112.91	114.22	112.51	113.06	113.06	0.96%	882,621
Jun 13, 2025	111.20	112.92	111.08	111.99	111.99	-0.12%	574,961
Jun 12, 2025	111.62	112.50	111.19	112.13	112.13	-0.06%	480,957
Jun 11, 2025	111.48	112.41	110.60	112.20	112.20	1.05%	636,919
Jun 10, 2025	111.00	111.47	109.94	111.03	111.03	0.09%	678,163
Jun 9, 2025	111.77	111.91	110.73	110.93	110.93	-0.38%	565,297
Jun 6, 2025	111.78	111.99	110.95	111.35	111.35	0.64%	505,886
Jun 5, 2025	111.29	111.29	110.12	110.64	110.64	-0.14%	578,872
Jun 4, 2025	110.70	111.81	110.49	110.80	110.80	0.10%	827,570
Jun 3, 2025	109.04	111.13	108.61	110.69	110.69	1.47%	837,925
Jun 2, 2025	109.59	109.93	107.68	109.09	109.09	-0.69%	940,238
May 30, 2025	108.79	110.07	108.15	109.85	109.85	0.97%	2,196,955
May 29, 2025	108.16	108.81	107.36	108.79	108.79	0.59%	879,678
May 28, 2025	109.67	109.95	107.80	108.15	108.15	-1.12%	742,914
May 27, 2025	108.14	109.45	107.30	109.37	109.37	1.64%	689,076
May 23, 2025	106.47	107.96	106.21	107.60	107.60	0.21%	537,047
May 22, 2025	107.02	107.83	106.08	107.37	107.37	-0.07%	630,517
May 21, 2025	108.18	108.78	107.01	107.44	107.44	-1.40%	648,012
May 20, 2025	108.88	109.42	108.50	108.96	108.96	0.03%	808,013
May 19, 2025	108.97	109.42	108.46	108.93	108.93	-0.40%	661,841
May 16, 2025	108.28	109.53	107.98	109.37	109.37	1.01%	713,329
May 15, 2025	107.00	108.60	106.96	108.28	108.28	1.13%	911,394
May 14, 2025	106.61	107.36	106.06	107.07	107.07	0.37%	854,684
May 13, 2025	106.60	107.67	106.11	106.68	106.68	0.33%	749,548
May 12, 2025	107.32	107.32	105.41	106.33	106.33	1.61%	743,904
May 9, 2025	104.50	104.83	104.01	104.65	104.65	0.27%	559,752
May 8, 2025	102.78	104.63	102.00	104.37	104.37	2.83%	855,123
May 7, 2025	103.54	103.54	101.13	101.50	101.50	-1.39%	1,255,738
May 6, 2025	104.04	105.75	102.34	102.93	102.93	0.73%	1,148,145
May 5, 2025	101.73	102.81	101.32	102.18	102.18	-0.17%	706,732
May 2, 2025	101.90	103.01	101.00	102.35	102.35	2.09%	1,324,823
May 1, 2025	99.61	101.22	98.76	100.25	100.25	1.62%	915,808
Apr 30, 2025	97.25	99.12	95.89	98.65	98.65	0.49%	904,532
Apr 29, 2025	97.35	98.68	96.59	98.17	98.17	0.75%	594,633
Apr 28, 2025	97.46	98.36	96.43	97.44	97.44	0.10%	610,347
Apr 25, 2025	97.51	97.88	96.54	97.34	97.34	-0.32%	548,703
Apr 24, 2025	95.02	97.91	95.02	97.65	97.65	2.57%	575,167
Apr 23, 2025	95.34	97.46	94.80	95.20	95.20	1.28%	724,249
Apr 22, 2025	93.15	94.64	92.49	94.00	94.00	1.90%	911,405
Apr 21, 2025	93.74	93.75	91.13	92.25	92.25	-2.24%	856,180
Apr 17, 2025	93.28	94.82	92.76	94.36	94.36	1.21%	3,243,997
Apr 16, 2025	93.79	94.60	92.25	93.23	93.23	-0.78%	942,774