AECOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	121.89	121.89	120.04	120.12	120.12	-1.56%	606,252
Aug 13, 2025	121.10	122.04	119.20	122.02	122.02	0.94%	830,001
Aug 12, 2025	119.97	120.92	119.22	120.88	120.88	1.38%	635,594
Aug 11, 2025	118.83	119.48	118.31	119.24	119.24	0.68%	931,636
Aug 8, 2025	119.73	120.06	118.35	118.43	118.43	-0.65%	611,593
Aug 7, 2025	119.72	120.00	118.29	119.21	119.21	0.32%	680,195
Aug 6, 2025	119.00	119.31	117.45	118.83	118.83	-0.14%	1,070,271
Aug 5, 2025	116.43	121.73	114.46	119.00	119.00	6.31%	1,696,115
Aug 4, 2025	112.08	112.49	111.01	111.94	111.94	0.77%	1,015,913
Aug 1, 2025	111.04	111.70	108.79	111.08	111.08	-1.47%	1,067,338
Jul 31, 2025	112.31	114.84	112.31	112.74	112.74	0.16%	799,608
Jul 30, 2025	113.09	113.61	112.06	112.56	112.56	-0.39%	974,021
Jul 29, 2025	114.59	114.59	112.71	113.00	113.00	-0.74%	525,186
Jul 28, 2025	115.63	115.63	113.69	113.84	113.84	-1.32%	544,490
Jul 25, 2025	113.49	115.46	113.08	115.36	115.36	2.02%	663,821
Jul 24, 2025	113.34	113.89	112.69	113.08	113.08	-0.30%	547,132
Jul 23, 2025	113.08	114.00	113.00	113.42	113.42	0.87%	734,253
Jul 22, 2025	112.05	112.89	111.55	112.44	112.44	0.25%	816,389
Jul 21, 2025	113.57	113.90	111.98	112.16	112.16	-1.01%	868,098
Jul 18, 2025	114.35	114.42	112.41	113.31	113.31	-0.61%	3,147,122
Jul 17, 2025	112.98	114.39	112.94	114.00	114.00	0.72%	885,071
Jul 16, 2025	113.49	114.26	111.53	113.18	113.18	0.11%	886,919
Jul 15, 2025	114.81	115.08	113.05	113.05	113.05	-1.31%	847,809
Jul 14, 2025	114.45	115.85	114.13	114.55	114.55	0.10%	864,048
Jul 11, 2025	115.15	115.35	114.38	114.44	114.44	-1.04%	543,353
Jul 10, 2025	115.51	116.66	115.32	115.64	115.64	0.02%	573,552
Jul 9, 2025	115.47	115.96	114.42	115.62	115.62	0.59%	529,865
Jul 8, 2025	115.08	116.02	114.09	114.94	114.94	-0.42%	853,808
Jul 7, 2025	115.19	116.27	114.91	115.43	115.43	-0.28%	625,077
Jul 3, 2025	115.00	116.01	114.58	115.75	115.75	1.13%	441,531
Jul 2, 2025	113.72	114.66	113.06	114.46	114.46	0.44%	793,873
Jul 1, 2025	112.49	114.70	112.49	113.96	113.70	0.97%	659,956
Jun 30, 2025	112.62	112.95	111.02	112.86	112.60	0.06%	807,045
Jun 27, 2025	112.41	113.26	111.74	112.79	112.53	0.52%	1,045,542
Jun 26, 2025	111.87	112.41	111.51	112.21	111.96	1.04%	410,391
Jun 25, 2025	112.90	113.11	110.87	111.06	110.81	-1.16%	852,013
Jun 24, 2025	112.28	112.73	111.56	112.36	112.11	0.74%	852,791
Jun 23, 2025	109.84	111.56	109.52	111.54	111.29	1.81%	1,031,061
Jun 20, 2025	110.43	110.43	108.09	109.56	109.31	-0.76%	4,759,509
Jun 18, 2025	112.16	112.65	110.24	110.40	110.15	-1.60%	1,760,803
Jun 17, 2025	112.13	113.29	111.50	112.19	111.94	-0.77%	1,246,411
Jun 16, 2025	112.91	114.22	112.51	113.06	112.80	0.96%	882,621
Jun 13, 2025	111.20	112.92	111.08	111.99	111.74	-0.12%	574,961
Jun 12, 2025	111.62	112.50	111.19	112.13	111.88	-0.06%	480,957
Jun 11, 2025	111.48	112.41	110.60	112.20	111.95	1.05%	636,919
Jun 10, 2025	111.00	111.47	109.94	111.03	110.78	0.09%	678,163
Jun 9, 2025	111.77	111.91	110.73	110.93	110.68	-0.38%	565,297
Jun 6, 2025	111.78	111.99	110.95	111.35	111.10	0.64%	505,886
Jun 5, 2025	111.29	111.29	110.12	110.64	110.39	-0.14%	578,872
Jun 4, 2025	110.70	111.81	110.49	110.80	110.55	0.10%	827,570