AECOM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	96.255	96.310	94.065	94.170	91.560	651
2024-08-09	96.850	97.263	95.620	95.620	92.970	387
2024-08-08	92.510	96.460	92.000	96.460	93.787	559
2024-08-07	93.000	95.710	92.150	92.380	89.820	343
2024-08-06	87.000	93.240	86.820	92.230	89.674	571
2024-08-05	86.230	87.463	85.531	86.485	84.088	607
2024-08-02	88.400	89.080	86.900	88.197	85.753	72
2024-08-01	92.152	92.220	89.490	89.860	87.370	758
2024-07-31	91.010	91.490	90.560	90.560	88.050	152
2024-07-30	90.536	90.547	90.064	90.120	87.622	110
2024-07-29	90.230	90.770	90.110	90.110	87.613	489
2024-07-26	90.370	91.090	89.830	89.880	87.389	126
2024-07-25	87.512	90.560	87.512	90.560	88.050	472
2024-07-24	89.148	89.148	88.876	88.902	86.438	361
2024-07-23	90.365	90.365	90.365	90.365	87.860	169
2024-07-22	89.790	90.505	89.790	90.505	87.997	549
2024-07-19	88.890	89.570	88.655	88.655	86.198	535
2024-07-18	90.269	90.922	89.910	89.910	87.418	204
2024-07-17	91.125	91.600	90.880	91.102	88.577	251
2024-07-16	89.873	91.725	89.873	91.172	88.645	30
2024-07-15	87.450	87.453	86.970	87.453	85.029	3
2024-07-12	87.990	88.200	86.510	88.200	85.755	152
2024-07-11	84.010	86.565	84.010	86.370	83.976	305
2024-07-10	82.250	83.435	82.250	83.180	80.875	562
2024-07-09	83.730	83.730	82.690	82.690	80.398	293
2024-07-08	83.500	85.260	83.500	83.810	81.487	81
2024-07-05	85.670	86.920	84.350	84.400	82.061	176
2024-07-03	86.510	86.668	86.060	86.655	84.253	18
2024-07-02	85.690	85.979	85.150	85.150	82.576	225
2024-07-01	88.240	88.400	86.320	86.320	83.711	18
2024-06-28	88.470	89.437	88.154	88.470	85.796	311
2024-06-27	88.745	89.099	88.470	88.930	86.241	235
2024-06-26	88.720	88.747	88.240	88.490	85.815	287
2024-06-25	90.870	90.870	88.585	88.585	85.907	1,023
2024-06-24	90.660	91.670	90.230	90.830	88.084	535
2024-06-21	88.690	89.130	87.900	89.130	86.436	363
2024-06-20	88.540	89.360	88.420	88.963	86.274	121
2024-06-18	88.940	88.940	88.026	88.053	85.391	23
2024-06-17	86.210	88.348	86.210	88.348	85.677	176
2024-06-14	86.970	86.970	86.370	86.370	83.759	58
2024-06-13	88.080	88.080	87.621	87.621	84.972	83
2024-06-12	85.850	88.160	85.850	87.720	85.068	386
2024-06-10	85.810	86.110	84.780	85.880	83.284	40
2024-06-07	83.780	85.360	83.780	84.940	82.372	5
2024-06-06	85.910	86.240	85.080	85.080	82.508	83
2024-06-05	84.812	85.780	84.812	85.780	83.187	592
2024-06-04	85.170	85.720	84.640	84.640	82.082	236
2024-06-03	87.310	87.580	84.970	84.970	82.402	156
2024-05-31	86.360	86.360	85.490	86.030	83.429	23
2024-05-30	85.470	86.480	84.842	86.250	83.643	67
2024-05-29	85.790	85.790	85.360	85.490	82.906	198
2024-05-28	89.100	89.100	87.940	87.940	85.282	37
2024-05-24	89.869	89.869	89.391	89.391	86.688	244
2024-05-23	89.263	89.820	89.090	89.090	86.397	1,451
2024-05-22	89.925	90.760	88.590	88.955	86.266	132
2024-05-21	88.900	89.498	88.900	89.498	86.793	1,362
2024-05-20	89.691	89.892	89.591	89.740	87.027	376
2024-05-17	89.650	91.080	89.490	89.670	86.959	512
2024-05-16	90.590	90.957	89.790	89.887	87.170	108
2024-05-15	92.510	92.510	91.681	91.681	88.909	47

← NewerPage 10 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3100 USD
2026-07-01	0.3100 USD
2026-04-01	0.3100 USD
2026-01-07	0.3100 USD
2025-10-01	0.2600 USD
2025-07-02	0.2600 USD
2025-04-02	0.2600 USD
2025-01-02	0.2600 USD
2024-10-02	0.2200 USD
2024-07-03	0.2200 USD
2024-04-23	0.2200 USD
2024-01-03	0.2200 USD
2023-10-04	0.1800 USD
2023-07-05	0.1800 USD
2023-04-04	0.1800 USD
2023-01-03	0.1800 USD
2022-10-04	0.1500 USD
2022-07-05	0.1500 USD
2022-04-05	0.1500 USD
2022-01-04	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.