AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	89.470	89.720	89.409	89.570	86.658	287
2024-02-13	88.520	89.700	88.480	89.700	86.784	19
2024-02-12	89.960	90.000	89.530	89.870	86.948	159
2024-02-09	88.520	89.205	88.520	89.205	86.305	707
2024-02-08	87.512	88.630	87.512	88.400	85.526	229
2024-02-07	89.360	89.510	87.835	87.835	84.979	56
2024-02-06	88.760	89.620	85.808	88.180	85.313	270
2024-02-05	88.860	89.620	88.661	88.970	86.077	456
2024-02-02	89.320	89.730	88.827	89.690	86.774	94
2024-02-01	88.877	89.934	88.644	89.874	86.952	247
2024-01-31	89.880	90.150	89.100	89.276	86.374	182
2024-01-30	89.320	89.585	89.010	89.528	86.617	862
2024-01-29	89.160	89.570	89.160	89.450	86.542	30
2024-01-26	89.010	89.155	89.000	89.155	86.256	68,560
2024-01-25	88.906	88.906	88.480	88.575	85.696	42
2024-01-24	88.031	88.513	88.000	88.000	85.139	17
2024-01-23	88.710	88.710	87.580	87.870	85.013	122
2024-01-22	88.510	89.110	88.510	88.730	85.845	252
2024-01-19	88.540	88.540	88.540	88.540	85.661	3
2024-01-18	87.960	88.775	87.960	88.255	85.386	188
2024-01-17	88.430	88.442	87.240	87.646	84.797	9
2024-01-16	89.600	90.050	88.920	88.920	86.029	344
2024-01-12	90.190	90.215	89.695	90.215	87.282	34
2024-01-11	88.780	89.120	88.780	89.120	86.223	58
2024-01-10	88.560	89.213	88.468	89.213	86.312	131
2024-01-09	89.060	89.060	87.425	88.077	85.214	592
2024-01-08	88.850	88.850	88.385	88.620	85.739	169
2024-01-05	89.310	89.310	88.802	88.802	85.915	4
2024-01-04	88.962	89.303	88.962	89.277	86.374	60
2024-01-03	90.450	90.787	89.730	89.790	86.870	116
2024-01-02	91.695	92.477	91.576	91.576	88.386	452
2023-12-29	92.540	92.580	92.282	92.282	89.067	500
2023-12-28	92.955	92.955	92.790	92.854	89.619	140
2023-12-27	92.696	92.785	92.696	92.785	89.553	125
2023-12-22	92.650	92.650	92.378	92.489	89.267	35,487
2023-12-21	92.100	92.370	91.650	92.161	88.950	301
2023-12-20	93.450	94.240	92.940	92.940	89.702	17
2023-12-19	94.090	94.090	91.360	93.560	90.301	4,188
2023-12-18	92.290	92.886	92.290	92.800	89.567	544
2023-12-15	92.841	93.240	92.100	92.100	88.892	564
2023-12-14	93.360	93.770	92.910	92.910	89.673	27
2023-12-13	92.270	92.453	91.825	91.825	88.626	560
2023-12-12	91.907	92.640	91.605	92.118	88.909	198
2023-12-11	91.290	91.290	90.060	91.184	88.008	61
2023-12-08	91.500	92.276	91.500	91.710	88.515	692
2023-12-07	90.950	91.798	90.240	91.798	88.600	73
2023-12-06	91.270	91.670	91.270	91.490	88.303	51
2023-12-05	89.800	90.800	89.800	90.770	87.608	273
2023-12-04	89.150	90.561	89.150	90.140	87.000	1,312
2023-12-01	88.720	89.950	88.525	89.360	86.247	15,075
2023-11-30	88.010	88.470	87.920	87.960	84.896	60
2023-11-29	87.870	87.870	87.870	87.870	84.809	78
2023-11-28	88.400	88.400	88.400	88.400	85.321	12
2023-11-27	87.500	88.620	87.330	88.580	85.494	1,051
2023-11-24	87.210	88.070	86.550	88.008	84.942	205
2023-11-22	87.295	88.258	87.251	88.170	85.099	336
2023-11-21	86.210	87.536	86.210	87.297	84.256	1,895
2023-11-20	86.670	87.350	86.669	87.237	84.198	10,073
2023-11-17	87.469	87.830	87.250	87.830	84.770	1,449
2023-11-16	87.060	87.160	85.842	86.810	83.786	809

← NewerPage 12 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.