AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	77.880	77.880	77.880	77.880	74.837	6,016
2023-05-11	78.400	78.400	78.236	78.236	75.179	1,066
2023-05-09	79.850	79.850	78.710	78.710	75.634	150
2023-05-04	81.378	81.970	81.378	81.970	78.767	109
2023-05-03	82.997	83.265	82.997	83.265	80.012	2,150
2023-05-02	81.685	81.685	81.685	81.685	78.493	150
2023-04-25	81.970	81.970	81.970	81.970	78.767	1
2023-04-20	83.218	83.218	83.218	83.218	79.966	150
2023-04-14	83.045	83.045	83.045	83.045	79.800	60
2023-04-11	81.645	81.645	81.645	81.645	78.455	6
2023-04-06	80.276	80.276	79.621	79.621	76.510	1,120
2023-04-03	84.700	84.700	84.700	84.700	81.217	22
2023-03-29	82.893	83.055	82.860	82.983	79.571	275
2023-03-28	82.615	83.190	82.590	83.155	79.736	245
2023-03-24	79.660	79.665	79.300	79.300	76.039	762
2023-03-23	80.966	80.966	80.966	80.966	77.637	78
2023-03-22	83.784	83.784	83.352	83.352	79.925	150
2023-03-17	82.460	82.460	81.834	82.088	78.713	350
2023-03-16	82.333	82.900	82.333	82.900	79.491	52
2023-03-15	82.275	83.430	82.100	82.100	78.725	2,885
2023-03-13	82.669	82.669	82.669	82.669	79.270	161
2023-03-10	87.310	87.310	84.352	84.369	80.900	605
2023-03-07	89.956	90.760	89.908	90.690	86.961	123
2023-03-06	89.775	89.775	89.775	89.775	86.084	86
2023-03-02	88.477	88.477	88.477	88.477	84.839	130
2023-03-01	86.390	88.340	86.390	88.340	84.708	336
2023-02-28	86.450	87.436	86.425	87.295	83.706	2,247
2023-02-27	87.053	87.953	87.053	87.953	84.336	143
2023-02-24	87.355	87.355	86.570	86.570	83.010	177
2023-02-23	88.260	89.134	88.260	89.005	85.345	172
2023-02-22	89.070	89.184	89.040	89.040	85.379	36
2023-02-21	88.974	89.133	88.509	88.520	84.880	284
2023-02-17	89.935	89.935	89.515	89.515	85.834	150
2023-02-16	91.588	92.152	91.588	92.010	88.227	109
2023-02-15	90.394	90.394	90.394	90.394	86.677	300
2023-02-14	89.750	91.048	89.750	91.048	87.304	2,901
2023-02-13	90.045	90.185	90.045	90.060	86.357	349
2023-02-10	89.694	89.694	89.515	89.515	85.834	60
2023-02-09	91.735	91.735	90.002	90.002	86.301	594
2023-02-08	90.380	90.625	90.380	90.625	86.899	101
2023-02-07	87.360	90.665	87.360	88.518	84.878	832
2023-02-06	87.170	87.205	86.870	87.205	83.619	563
2023-02-03	87.180	88.045	86.870	86.870	83.298	579
2023-02-02	86.824	86.824	86.824	86.824	83.254	50
2023-02-01	86.840	86.840	86.474	86.474	82.919	205
2023-01-31	86.209	86.209	86.209	86.209	82.664	450
2023-01-27	86.590	86.590	86.375	86.375	82.823	498
2023-01-26	87.365	87.365	86.345	86.345	82.795	107
2023-01-24	86.200	86.200	86.200	86.200	82.656	259
2023-01-20	85.305	85.620	85.240	85.580	82.061	1,507
2023-01-18	86.730	86.730	86.280	86.280	82.732	305
2023-01-17	86.780	87.480	86.780	87.020	83.442	25,891
2023-01-11	83.880	83.880	83.880	83.880	80.431	1
2023-01-06	82.110	82.415	82.110	82.415	79.026	194
2023-01-05	83.495	83.495	82.000	82.000	78.628	91
2022-12-29	84.880	85.150	84.880	85.130	81.457	1
2022-12-21	84.976	84.976	84.976	84.976	81.309	40
2022-12-20	83.453	83.730	83.453	83.730	80.117	166
2022-12-16	82.500	82.500	82.500	82.500	78.941	1
2022-12-15	83.600	84.170	83.600	83.600	79.993	2,889

← NewerPage 15 of 18 · 1,078 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.