AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	88.080	88.144	88.080	88.144	84.880	67
2023-08-15	89.860	89.860	89.420	89.420	86.110	30,411
2023-08-14	88.645	89.225	88.599	89.225	85.922	11,535
2023-08-10	85.590	87.443	85.590	87.225	83.996	626
2023-08-09	85.915	85.915	85.890	85.890	82.710	252
2023-08-08	84.374	84.374	81.930	83.618	80.522	263
2023-08-07	86.965	87.863	86.850	87.400	84.164	639
2023-08-04	85.871	86.667	85.871	86.561	83.357	196
2023-08-03	87.110	87.345	86.918	87.345	84.111	30,372
2023-08-02	87.195	87.745	87.195	87.745	84.497	66
2023-08-01	86.980	87.115	86.980	87.115	83.890	333
2023-07-28	86.945	86.945	86.686	86.805	83.591	581
2023-07-27	87.500	87.500	85.505	85.505	82.340	384
2023-07-25	88.271	88.271	88.271	88.271	85.004	600
2023-07-24	88.220	88.220	88.220	88.220	84.954	1
2023-07-21	88.942	88.942	88.842	88.842	85.553	100
2023-07-20	89.174	89.174	88.354	88.505	85.229	206
2023-07-19	88.290	88.475	87.671	88.440	85.166	973
2023-07-18	87.809	88.511	87.699	88.082	84.821	202
2023-07-17	87.289	87.289	86.980	86.980	83.760	520
2023-07-14	86.720	86.720	86.189	86.189	82.998	253
2023-07-13	87.220	87.220	87.109	87.114	83.889	166
2023-07-12	88.240	88.240	87.624	87.624	84.380	105
2023-07-11	86.750	87.162	86.750	87.162	83.935	63
2023-07-10	85.800	86.562	85.800	86.562	83.357	25
2023-07-07	85.810	86.585	85.810	86.585	83.380	514
2023-07-06	84.630	84.630	84.630	84.630	81.497	2
2023-07-05	84.488	84.990	84.150	84.268	81.149	1,805
2023-07-03	84.668	84.668	84.322	84.322	81.027	400
2023-06-30	85.102	85.165	84.460	84.478	81.177	654
2023-06-29	82.940	83.966	82.940	83.966	80.685	263
2023-06-28	85.700	85.700	83.940	83.941	80.661	532
2023-06-27	85.435	85.662	85.241	85.662	82.314	782
2023-06-26	85.000	85.900	85.000	85.002	81.680	6
2023-06-23	84.702	84.806	84.702	84.806	81.492	9
2023-06-22	86.044	86.044	86.003	86.003	82.642	30
2023-06-21	85.981	86.073	85.981	86.040	82.678	400
2023-06-20	86.000	86.000	85.354	85.354	82.019	869
2023-06-16	86.902	86.902	86.830	86.902	83.506	1,566
2023-06-15	86.568	86.568	85.541	85.828	82.474	260
2023-06-14	85.510	85.510	85.510	85.510	82.169	178
2023-06-13	85.479	85.479	85.479	85.479	82.138	1
2023-06-12	83.730	83.730	83.730	83.730	80.458	1
2023-06-08	82.920	82.920	82.215	82.692	79.460	369
2023-06-07	83.793	83.941	83.776	83.941	80.661	130
2023-06-06	82.750	82.984	82.750	82.984	79.741	204
2023-06-05	80.725	81.210	80.725	81.210	78.037	506
2023-06-02	79.799	79.799	79.799	79.799	76.680	9
2023-06-01	78.020	78.020	77.016	77.621	74.588	1,366
2023-05-31	77.329	77.332	77.296	77.332	74.310	813
2023-05-30	76.635	76.635	76.635	76.635	73.640	100
2023-05-26	77.062	77.416	76.980	76.980	73.972	2,218
2023-05-25	76.090	76.660	76.090	76.660	73.664	178
2023-05-24	76.758	76.758	76.758	76.758	73.759	146
2023-05-23	78.990	79.610	78.830	79.610	76.499	468
2023-05-22	79.540	79.592	79.540	79.592	76.481	59
2023-05-19	80.035	80.042	80.035	80.042	76.914	383
2023-05-17	79.590	79.590	79.590	79.590	76.480	10
2023-05-16	79.240	79.240	78.180	78.480	75.413	14,576
2023-05-12	77.880	77.880	77.880	77.880	74.837	6,016

← NewerPage 14 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.