AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	86.144	86.144	86.144	86.144	82.427	50
2022-12-01	84.893	85.289	84.360	85.289	81.609	17,685
2022-11-30	82.780	83.680	82.780	83.680	80.070	1
2022-11-28	83.410	83.430	83.410	83.430	79.830	1
2022-11-25	83.980	83.980	83.980	83.980	80.357	1
2022-11-23	84.425	84.690	83.660	84.690	81.036	559
2022-11-22	82.130	83.805	82.130	83.420	79.821	996
2022-11-21	79.880	79.880	79.590	79.590	76.156	2
2022-11-18	79.981	79.981	79.450	79.450	76.022	50
2022-11-17	77.982	78.240	77.982	78.240	74.864	101
2022-11-16	79.610	79.610	78.590	79.530	76.099	12
2022-11-15	79.870	80.380	78.730	80.010	76.558	740
2022-11-14	77.180	78.920	77.180	77.990	74.625	3
2022-11-11	78.510	78.510	78.120	78.120	74.750	4
2022-11-10	77.180	78.550	77.180	78.000	74.635	1
2022-11-08	76.162	77.134	76.162	77.134	73.806	251
2022-11-07	76.430	76.800	76.050	76.630	73.324	2
2022-11-04	75.880	76.070	75.195	75.210	71.965	81
2022-11-03	72.960	74.410	72.960	74.410	71.200	109
2022-11-02	75.130	75.130	74.930	74.930	71.697	1
2022-11-01	75.550	75.550	75.370	75.480	72.223	1
2022-10-31	75.040	75.040	75.040	75.040	71.802	1
2022-10-27	73.820	74.669	73.820	74.669	71.447	103
2022-10-25	71.670	72.410	71.670	72.179	69.064	3
2022-10-24	71.860	72.279	71.800	71.800	68.702	2
2022-10-18	71.890	72.450	71.890	72.450	69.324	81
2022-10-17	69.080	69.440	69.080	69.440	66.444	1
2022-10-13	68.940	68.940	68.615	68.615	65.655	10
2022-10-12	72.500	72.500	70.609	70.609	67.562	725
2022-10-11	71.600	73.060	71.600	73.060	69.908	3
2022-10-10	71.840	71.840	71.840	71.840	68.740	1
2022-10-07	72.720	72.720	72.160	72.160	69.047	11
2022-10-06	73.120	73.120	73.120	73.120	69.965	1
2022-10-05	71.830	71.830	71.820	71.820	68.721	2
2022-10-03	69.510	69.920	69.510	69.920	66.760	1
2022-09-29	68.710	68.710	68.710	68.710	65.604	163
2022-09-28	69.320	69.770	69.320	69.770	66.617	15
2022-09-27	68.420	68.420	68.420	68.420	65.328	23
2022-09-26	67.980	67.980	67.980	67.980	64.907	49
2022-09-20	72.310	72.340	71.750	72.340	69.070	49
2022-09-16	70.610	70.780	70.270	70.690	67.495	5,569
2022-09-15	70.580	71.540	70.560	71.420	68.192	21,920
2022-09-13	73.270	73.390	73.270	73.390	70.073	6
2022-09-09	74.390	74.500	74.390	74.500	71.133	83
2022-09-07	71.900	71.900	71.900	71.900	68.650	80
2022-09-06	71.929	71.929	71.185	71.185	67.968	50
2022-09-01	72.360	72.360	72.230	72.230	68.965	10
2022-08-25	76.610	77.100	76.610	77.100	73.615	1
2022-08-23	75.435	75.435	75.435	75.435	72.026	100
2022-08-19	76.880	76.880	76.254	76.254	72.807	81
2022-08-18	77.540	77.540	77.540	77.540	74.035	1
2022-08-17	76.140	76.885	76.140	76.885	73.410	173
2022-08-16	77.110	77.290	77.110	77.120	73.634	1
2022-08-15	76.100	76.850	76.100	76.850	73.377	82
2022-08-12	75.763	76.250	75.610	76.250	72.804	13
2022-08-11	75.100	75.220	75.100	75.220	71.820	5
2022-08-10	74.190	75.162	74.190	74.870	71.486	200
2022-08-09	73.850	74.079	73.460	73.980	70.636	331
2022-08-08	71.570	71.570	71.570	71.570	68.335	1
2022-08-04	71.310	71.870	71.310	71.870	68.622	12

← NewerPage 16 of 18 · 1,080 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.