AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	72.000	72.000	71.590	71.590	68.354	1
2022-08-02	71.720	71.910	71.720	71.910	68.660	1
2022-08-01	71.410	71.410	71.410	71.410	68.182	2
2022-07-29	71.920	72.090	71.920	72.090	68.832	90
2022-07-26	68.620	69.540	68.620	69.280	66.149	1
2022-07-25	67.070	67.870	67.070	67.870	64.802	35
2022-07-22	68.170	68.170	67.350	67.350	64.306	2
2022-07-20	66.650	67.340	66.610	66.710	63.695	2
2022-07-18	64.320	64.620	64.240	64.240	61.337	1
2022-07-13	63.680	63.680	63.680	63.680	60.802	1
2022-07-12	65.140	65.450	65.140	65.280	62.329	929
2022-07-11	64.700	64.700	64.700	64.700	61.776	987
2022-07-07	64.220	65.240	64.220	65.240	62.291	13
2022-07-05	64.220	64.220	64.220	64.220	61.317	1
2022-07-01	64.810	65.030	64.480	65.030	61.948	2
2022-06-30	63.270	65.215	63.270	65.215	62.124	50
2022-06-27	67.035	67.035	67.035	67.035	63.858	15
2022-06-24	66.370	66.370	66.370	66.370	63.224	1
2022-06-22	62.760	64.350	62.760	64.350	61.300	2
2022-06-21	62.900	62.900	62.900	62.900	59.919	13
2022-06-17	61.760	62.360	61.760	62.360	59.404	833
2022-06-16	63.190	63.190	61.580	61.580	58.661	1
2022-06-10	68.100	68.100	67.570	67.570	64.367	3,469
2022-06-06	71.750	71.830	71.490	71.490	68.101	2,030
2022-05-31	70.410	71.000	70.410	71.000	67.635	530
2022-05-27	69.900	69.900	69.900	69.900	66.587	1
2022-05-23	68.380	68.390	68.315	68.390	65.148	11
2022-05-20	68.400	68.400	68.400	68.400	65.158	2,801
2022-05-19	66.920	66.920	66.920	66.920	63.748	301
2022-05-17	67.390	68.540	67.390	68.540	65.291	11
2022-05-11	65.290	67.756	65.290	66.210	63.072	1,011
2022-05-10	65.100	66.160	65.100	65.160	62.071	591
2022-05-09	68.860	68.860	68.082	68.082	64.855	60
2022-05-06	70.780	71.060	70.642	70.642	67.294	16
2022-04-27	71.700	71.700	71.700	71.700	68.301	767
2022-04-26	71.612	71.612	71.612	71.612	68.218	20
2022-04-22	75.741	76.390	75.741	76.390	72.769	31
2022-04-20	78.430	79.260	78.430	78.730	74.998	2
2022-04-19	77.530	78.740	77.530	78.180	74.474	71
2022-04-13	75.930	75.930	75.930	75.930	72.331	27
2022-04-11	75.320	77.730	74.800	74.800	71.254	141
2022-04-08	76.290	76.410	75.330	75.990	72.388	4
2022-04-07	73.510	75.350	73.510	75.350	71.778	36
2022-04-06	74.500	74.660	74.500	74.540	71.007	176
2022-04-05	75.470	76.120	75.460	75.460	71.883	2
2022-04-04	78.290	78.290	75.870	75.870	72.131	2
2022-03-31	78.870	78.870	77.830	77.830	73.994	1
2022-03-30	79.500	79.500	79.020	79.020	75.126	1
2022-03-29	79.860	79.860	78.590	78.840	74.954	1
2022-03-28	78.580	79.860	78.500	78.500	74.631	1
2022-03-25	78.745	79.290	78.370	79.290	75.382	48
2022-03-24	77.200	77.200	77.200	77.200	73.395	1
2022-03-23	78.170	78.170	78.170	78.170	74.318	30
2022-03-21	78.910	79.076	78.910	79.076	75.179	32
2022-03-18	76.690	77.590	76.690	77.310	73.500	482
2022-03-17	76.280	77.230	76.280	77.230	73.424	2
2022-03-15	75.210	75.210	74.860	74.860	71.171	132
2022-03-14	77.910	78.016	75.110	75.110	71.408	17
2022-03-11	75.840	76.780	75.000	76.780	72.996	51
2022-03-10	73.750	73.750	73.310	73.480	69.859	1

← NewerPage 17 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.