AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.06	105.42	102.31	102.43	102.43	-2.60%	1,369,113
Dec 4, 2025	103.27	105.42	103.05	105.16	105.16	1.22%	1,568,000
Dec 3, 2025	102.07	103.94	101.68	103.89	103.89	1.87%	1,219,050
Dec 2, 2025	102.70	103.43	101.07	101.98	101.98	0.45%	1,631,314
Dec 1, 2025	102.13	103.60	101.40	101.52	101.52	-1.56%	2,021,442
Nov 28, 2025	105.63	106.21	102.80	103.13	103.13	-2.21%	1,237,100
Nov 26, 2025	104.27	106.40	103.97	105.46	105.46	1.52%	1,635,163
Nov 25, 2025	103.54	105.14	102.54	103.88	103.88	0.03%	1,983,272
Nov 24, 2025	103.92	105.77	103.75	103.85	103.85	0.32%	2,404,678
Nov 21, 2025	105.50	105.85	102.80	103.52	103.52	-2.47%	2,482,128
Nov 20, 2025	114.00	115.27	105.37	106.14	106.14	-6.10%	2,925,568
Nov 19, 2025	124.57	127.00	112.28	113.03	113.03	-11.10%	3,066,097
Nov 18, 2025	129.00	131.57	123.59	127.14	127.14	-3.62%	1,843,869
Nov 17, 2025	133.11	134.36	131.58	131.92	131.92	-1.20%	1,663,290
Nov 14, 2025	131.87	134.06	131.39	133.52	133.52	-0.21%	1,109,058
Nov 13, 2025	132.71	135.52	132.70	133.80	133.80	0.81%	1,349,472
Nov 12, 2025	132.15	133.45	131.50	132.72	132.72	0.75%	769,091
Nov 11, 2025	130.45	132.01	129.71	131.73	131.73	0.81%	617,311
Nov 10, 2025	132.38	132.42	129.79	130.67	130.67	-0.06%	437,385
Nov 7, 2025	128.95	130.93	127.85	130.75	130.75	0.46%	528,340
Nov 6, 2025	132.32	133.07	129.38	130.15	130.15	-1.56%	659,235
Nov 5, 2025	131.27	132.82	130.58	132.21	132.21	1.07%	722,332
Nov 4, 2025	129.74	131.59	128.30	130.81	130.81	-0.72%	623,754
Nov 3, 2025	133.92	133.92	131.70	131.76	131.76	-1.93%	952,525
Oct 31, 2025	133.08	135.00	132.89	134.35	134.35	0.52%	1,213,812
Oct 30, 2025	132.44	135.00	132.44	133.66	133.66	0.13%	615,567
Oct 29, 2025	132.31	134.70	131.65	133.48	133.48	0.88%	699,655
Oct 28, 2025	132.55	133.30	131.05	132.31	132.31	-0.18%	530,269
Oct 27, 2025	134.11	134.52	131.86	132.55	132.55	-0.25%	611,665
Oct 24, 2025	133.97	134.46	132.80	132.88	132.88	0.29%	645,463
Oct 23, 2025	129.88	132.98	129.88	132.49	132.49	1.78%	394,640
Oct 22, 2025	134.24	134.54	129.80	130.17	130.17	-3.02%	935,474
Oct 21, 2025	133.19	134.88	132.92	134.22	134.22	0.43%	589,538
Oct 20, 2025	132.04	134.51	131.58	133.65	133.65	2.12%	852,692
Oct 17, 2025	131.00	132.03	129.82	130.87	130.87	-0.10%	913,896
Oct 16, 2025	133.28	133.40	130.57	131.00	131.00	-1.36%	736,141
Oct 15, 2025	133.45	133.85	132.00	132.81	132.81	0.20%	632,257
Oct 14, 2025	129.92	133.00	129.75	132.55	132.55	0.76%	777,396
Oct 13, 2025	130.32	132.77	130.00	131.55	131.55	2.14%	813,676
Oct 10, 2025	131.29	131.79	128.68	128.80	128.80	-1.90%	738,726
Oct 9, 2025	133.18	133.39	129.26	131.29	131.29	-1.02%	624,721
Oct 8, 2025	130.69	133.20	129.55	132.64	132.64	2.48%	695,605
Oct 7, 2025	130.34	130.34	128.00	129.43	129.43	-0.07%	1,097,607
Oct 6, 2025	129.45	129.92	127.61	129.52	129.52	0.47%	652,626
Oct 3, 2025	130.18	130.32	128.57	128.91	128.91	-0.56%	731,652
Oct 2, 2025	130.00	130.40	127.55	129.63	129.63	-0.61%	1,237,611
Oct 1, 2025	129.75	131.46	129.09	130.43	130.43	-0.03%	611,308
Sep 30, 2025	130.00	131.00	129.74	130.47	130.21	0.46%	733,997
Sep 29, 2025	130.08	130.60	129.21	129.87	129.61	0.48%	772,981
Sep 26, 2025	129.15	129.68	128.60	129.25	128.99	0.69%	917,974