AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	73.550	74.290	73.550	74.290	70.629	51
2022-03-07	70.330	70.350	70.330	70.350	66.883	1
2022-03-04	71.200	71.200	69.400	70.220	66.759	838
2022-03-03	71.950	71.950	71.280	71.280	67.767	1
2022-02-28	73.280	73.610	73.260	73.610	69.982	3
2022-02-25	73.470	73.470	73.090	73.090	69.488	1
2022-02-24	68.660	71.070	68.660	71.070	67.567	2
2022-02-22	72.890	72.890	72.330	72.740	69.155	6
2022-02-18	72.190	73.350	72.190	72.930	69.336	201
2022-02-15	72.970	73.300	72.970	73.240	69.630	2
2022-02-14	72.680	72.680	71.890	72.220	68.661	3
2022-02-11	73.530	73.530	73.370	73.370	69.754	5
2022-02-10	74.109	74.710	74.109	74.710	71.028	25
2022-02-09	73.430	74.350	73.430	73.970	70.325	3
2022-02-07	70.050	70.090	69.340	69.520	66.094	4
2022-02-04	69.140	69.200	68.410	68.990	65.590	1,131
2022-02-02	70.280	70.280	69.750	69.750	66.312	2
2022-02-01	69.840	69.840	68.830	69.400	65.980	340
2022-01-31	67.940	69.080	67.530	68.960	65.561	738
2022-01-28	66.210	66.390	66.210	66.390	63.118	1
2022-01-26	68.520	68.900	67.750	68.900	65.504	2
2022-01-25	69.530	69.530	66.710	67.150	63.841	5,872
2022-01-24	68.450	68.450	68.450	68.450	65.077	174
2022-01-21	70.502	70.502	70.315	70.495	67.021	7
2022-01-20	72.060	73.110	71.850	72.890	69.298	10,318
2022-01-12	75.370	75.370	74.808	74.808	71.121	197
2022-01-10	74.200	74.200	74.200	74.200	70.543	1,537
2022-01-07	75.722	75.722	75.722	75.722	71.990	925
2022-01-05	77.910	77.910	77.910	77.910	74.070	334
2021-12-30	78.070	78.070	78.070	78.070	74.080	10
2021-12-23	76.565	76.565	76.565	76.565	72.652	100
2021-12-20	71.855	71.855	71.855	71.855	68.182	186
2021-12-17	73.830	73.830	73.830	73.830	70.057	5
2021-12-16	75.533	75.533	75.533	75.533	71.672	97
2021-12-15	73.100	73.100	73.100	73.100	69.364	484
2021-12-13	74.030	74.030	73.615	73.615	69.853	169
2021-12-10	73.395	73.395	73.035	73.035	69.302	201
2021-12-08	73.590	73.740	73.580	73.730	69.962	509
2021-12-07	73.000	73.000	73.000	73.000	69.269	539
2021-12-01	69.719	69.719	69.719	69.719	66.156	20
2021-11-26	71.940	71.940	71.940	71.940	68.263	44
2021-11-24	74.870	75.356	74.870	75.356	71.505	25,634
2021-11-23	73.210	73.210	73.210	73.210	69.468	829
2021-11-22	73.995	73.995	73.995	73.995	70.213	1,749
2021-11-17	73.240	73.324	73.240	73.324	69.577	25,872
2021-11-16	73.660	73.660	73.240	73.240	69.497	1,424
2021-11-15	71.488	71.488	71.488	71.488	67.834	43
2021-11-12	70.025	70.152	70.025	70.152	66.567	700
2021-11-11	71.200	71.500	70.688	70.698	67.085	11,629
2021-11-09	70.642	70.642	70.642	70.642	67.031	125
2021-11-08	72.404	72.404	72.404	72.404	68.703	126
2021-11-05	69.060	69.060	69.060	69.060	65.530	531
2021-11-04	68.360	68.360	68.360	68.360	64.866	20
2021-11-03	66.890	66.890	66.890	66.890	63.471	3
2021-11-02	68.387	68.395	68.350	68.350	64.857	105
2021-11-01	69.500	70.185	69.360	69.360	65.815	101
2021-10-29	68.330	68.330	68.330	68.330	64.838	945
2021-10-26	69.433	69.433	69.433	69.433	65.884	10
2021-10-22	67.915	68.110	67.915	67.970	64.496	510
2021-10-19	63.320	63.320	63.320	63.320	60.084	419

← NewerPage 18 of 18 · 1,080 trading days

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.