AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	86.880	88.004	86.380	87.260	84.220	923
2023-11-14	83.530	86.620	83.090	85.762	82.774	1,938
2023-11-13	80.780	81.038	80.540	81.038	78.215	561
2023-11-10	78.605	80.350	78.605	80.206	77.412	234
2023-11-09	78.873	79.236	78.873	78.933	76.183	474
2023-11-08	78.135	78.135	77.955	77.955	75.239	16
2023-11-07	78.500	78.500	78.110	78.250	75.524	27
2023-11-06	79.010	79.730	78.330	78.720	75.978	4,055
2023-11-03	78.725	79.530	78.725	79.275	76.513	171
2023-11-02	77.220	78.036	77.038	78.036	75.318	436
2023-11-01	75.580	76.680	75.270	76.015	73.367	36
2023-10-31	75.080	76.590	75.080	76.590	73.922	144
2023-10-30	75.410	75.473	75.076	75.425	72.798	546
2023-10-27	76.350	76.350	74.719	74.719	72.116	403
2023-10-26	76.590	76.780	76.315	76.315	73.657	55
2023-10-25	76.730	76.730	75.630	75.630	72.995	11
2023-10-24	76.455	76.455	76.050	76.050	73.401	89
2023-10-23	77.950	77.950	77.610	77.610	74.906	44
2023-10-20	78.370	78.370	77.330	77.950	75.235	333
2023-10-19	80.130	80.417	80.130	80.417	77.616	430
2023-10-18	80.640	80.640	80.600	80.600	77.792	1
2023-10-17	83.195	83.970	82.890	83.970	81.045	82
2023-10-16	81.480	82.210	81.480	81.920	79.066	15
2023-10-13	83.060	83.060	81.150	81.150	78.323	82
2023-10-12	83.285	83.410	83.285	83.410	80.504	1
2023-10-11	83.070	83.105	83.070	83.105	80.210	318
2023-10-10	82.670	82.850	82.505	82.850	79.964	6
2023-10-09	81.500	82.590	81.500	82.590	79.713	189
2023-10-06	80.721	81.700	80.630	81.700	78.854	360
2023-10-05	80.920	80.920	80.920	80.920	78.101	727
2023-10-04	80.550	80.560	80.420	80.420	77.619	40
2023-10-03	80.282	80.282	79.530	79.530	76.586	185
2023-10-02	82.216	82.216	81.755	81.755	78.728	149
2023-09-29	83.952	84.195	83.460	83.460	80.370	624
2023-09-28	84.475	84.520	84.375	84.375	81.251	207
2023-09-27	82.500	82.500	81.750	81.750	78.724	1,947
2023-09-26	81.530	82.000	81.530	82.000	78.964	828
2023-09-25	81.660	81.660	81.660	81.660	78.637	253
2023-09-21	83.105	83.105	82.342	82.342	79.294	89
2023-09-20	84.500	84.619	84.500	84.619	81.487	844
2023-09-19	84.750	85.101	83.605	83.605	80.510	541
2023-09-18	84.300	85.695	84.230	85.500	82.335	27,319
2023-09-15	83.223	84.465	83.223	83.720	80.621	33,929
2023-09-14	83.289	83.443	83.236	83.443	80.353	610
2023-09-13	84.481	84.481	83.485	83.485	80.394	193
2023-09-12	85.300	86.210	85.300	85.968	82.785	445
2023-09-11	85.100	85.286	85.056	85.229	82.074	1,566
2023-09-08	85.145	85.145	85.115	85.115	81.964	42
2023-09-07	85.120	85.120	84.680	84.844	81.703	658
2023-09-06	86.750	86.750	85.415	85.460	82.296	510
2023-09-05	86.505	86.690	86.505	86.665	83.457	51
2023-09-01	88.150	88.735	88.150	88.735	85.450	1,460
2023-08-31	88.400	88.545	88.110	88.110	84.848	18
2023-08-29	87.790	88.105	87.384	87.435	84.198	38
2023-08-25	86.645	87.355	86.645	87.355	84.121	124
2023-08-24	87.860	87.860	87.105	87.105	83.880	939
2023-08-23	87.760	88.725	87.760	88.640	85.359	265
2023-08-22	87.480	87.495	87.480	87.495	84.256	165
2023-08-21	86.283	86.290	86.283	86.290	83.096	144
2023-08-17	87.650	87.650	87.650	87.650	84.405	10

← NewerPage 13 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.