AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	92.510	93.030	90.960	91.192	88.435	824
2024-05-13	93.050	93.050	92.021	92.041	89.259	721
2024-05-10	93.598	93.883	93.375	93.470	90.644	185
2024-05-09	92.800	93.200	92.596	92.923	90.114	152
2024-05-08	92.860	94.269	92.679	92.679	89.878	1,525
2024-05-07	94.700	95.560	91.480	93.610	90.780	1,863
2024-05-03	94.766	94.820	94.631	94.820	91.954	185
2024-05-02	95.170	95.170	92.628	92.992	90.181	1,089
2024-05-01	92.655	93.060	92.655	93.060	90.247	318
2024-04-30	93.470	93.952	93.360	93.360	90.538	6
2024-04-29	94.460	95.065	94.125	94.170	91.323	286
2024-04-26	93.727	94.438	93.727	94.438	91.583	113
2024-04-25	93.421	94.470	92.906	93.790	90.955	1,512
2024-04-24	94.463	94.463	93.631	93.631	90.801	840
2024-04-23	92.470	94.230	92.470	94.030	91.188	1,042
2024-04-22	94.160	94.226	92.690	93.440	90.402	200
2024-04-19	93.690	93.690	93.027	93.240	90.209	268
2024-04-18	92.930	93.948	92.846	93.948	90.894	567
2024-04-17	94.140	94.416	92.880	92.880	89.860	271
2024-04-16	93.580	94.025	92.886	94.025	90.968	542
2024-04-15	94.890	95.210	93.320	93.320	90.286	936
2024-04-12	95.820	95.820	93.800	93.800	90.750	965
2024-04-11	95.200	95.400	95.169	95.400	92.298	279
2024-04-10	94.403	95.590	94.304	95.490	92.386	2,315
2024-04-09	97.660	97.660	96.944	97.000	93.846	836
2024-04-08	98.000	98.300	97.893	97.893	94.710	588
2024-04-05	97.000	97.592	96.800	97.592	94.419	788
2024-04-04	98.690	98.690	98.104	98.241	95.047	81
2024-04-03	96.810	97.829	96.810	97.600	94.427	1,306
2024-04-02	96.725	96.837	96.725	96.800	93.653	387
2024-03-28	98.093	98.460	98.093	98.300	95.104	364
2024-03-27	97.560	97.790	96.720	96.887	93.737	1,014
2024-03-26	96.210	97.240	96.060	97.230	94.069	292
2024-03-25	97.710	98.000	95.480	96.070	92.947	353
2024-03-22	98.450	98.470	97.370	97.468	94.299	197
2024-03-21	96.670	97.900	96.300	97.900	94.717	2,097
2024-03-20	93.845	95.262	93.842	95.262	92.164	1,977
2024-03-19	91.770	93.600	91.630	93.270	90.238	427
2024-03-18	91.750	92.151	91.540	92.100	89.106	277
2024-03-15	90.370	91.849	90.370	91.250	88.283	725
2024-03-14	92.117	92.226	90.860	90.860	87.906	5,279
2024-03-13	91.290	91.990	91.290	91.670	88.690	296
2024-03-12	90.980	91.585	90.890	91.430	88.458	26,889
2024-03-11	91.350	91.680	90.200	91.040	88.080	11,417
2024-03-08	91.726	91.726	91.080	91.181	88.216	2,088
2024-03-07	89.740	90.925	89.740	90.925	87.969	612
2024-03-06	89.120	89.580	89.110	89.326	86.422	210
2024-03-05	89.460	89.505	89.210	89.505	86.595	107
2024-03-04	89.540	89.830	89.270	89.830	86.910	34
2024-03-01	89.400	89.400	88.960	88.990	86.097	66
2024-02-29	89.420	90.000	88.820	88.854	85.965	1,157
2024-02-28	89.330	89.770	89.060	89.770	86.851	156
2024-02-27	89.750	89.890	89.383	89.403	86.496	1,475
2024-02-26	89.608	89.890	88.990	89.520	86.610	121
2024-02-23	89.250	89.634	88.885	89.634	86.720	382
2024-02-22	89.410	89.410	88.690	88.739	85.854	782
2024-02-21	87.920	88.282	87.860	87.860	85.004	460
2024-02-20	88.340	88.650	87.358	87.358	84.518	1,032
2024-02-16	90.220	90.780	89.970	90.082	87.153	352
2024-02-15	90.360	90.696	89.930	90.560	87.616	296

← NewerPage 11 of 18 · 1,077 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.