AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	73.580	75.210	72.180	73.300	72.918	781
2026-07-28	70.650	74.750	70.650	74.720	74.331	2,054
2026-07-27	68.930	71.830	68.930	71.230	70.859	819
2026-07-24	69.500	70.470	67.930	70.210	69.844	596
2026-07-23	68.390	68.940	67.050	67.750	67.397	410
2026-07-22	69.000	70.250	67.520	67.800	67.447	342
2026-07-21	68.710	69.260	67.500	68.900	68.541	272
2026-07-20	67.970	69.920	67.320	68.330	67.974	30
2026-07-17	71.020	71.020	67.530	68.370	68.014	193
2026-07-16	68.880	70.160	68.870	69.740	69.377	129
2026-07-15	69.540	70.000	68.530	68.772	68.414	575
2026-07-14	69.760	69.760	67.800	68.580	68.223	91
2026-07-13	67.000	70.290	67.000	68.300	67.944	1,305
2026-07-10	67.000	69.000	67.000	68.330	67.974	196
2026-07-09	67.900	69.060	66.500	67.601	67.249	220
2026-07-08	67.640	68.690	66.408	68.020	67.666	640
2026-07-07	69.610	70.510	67.340	67.590	67.238	405
2026-07-06	67.740	69.550	67.510	69.130	68.770	418
2026-07-02	67.520	68.810	66.280	67.180	66.830	1,995
2026-07-01	71.000	71.000	67.220	67.480	67.128	453
2026-06-30	69.751	71.050	68.480	68.950	68.282	2,420
2026-06-29	71.020	72.240	69.930	70.480	69.797	146
2026-06-26	70.140	71.190	69.590	70.400	69.718	462
2026-06-25	70.780	70.780	68.700	69.610	68.936	364
2026-06-24	70.320	70.460	68.690	70.020	69.342	232
2026-06-23	69.520	69.970	67.100	69.330	68.659	1,221
2026-06-22	69.940	69.940	67.730	67.870	67.213	1,293
2026-06-18	70.600	71.000	68.500	68.750	68.084	269
2026-06-17	71.300	72.740	70.420	70.680	69.996	3,253
2026-06-16	69.500	71.300	68.970	71.260	70.570	662
2026-06-15	72.920	73.000	69.680	70.170	69.490	912
2026-06-12	70.000	70.588	68.710	70.430	69.748	348
2026-06-11	69.890	70.700	67.900	69.280	68.609	154
2026-06-10	72.790	73.300	69.490	69.490	68.817	537
2026-06-09	70.800	72.860	69.420	70.500	69.817	539
2026-06-08	71.140	72.330	69.560	70.790	70.104	535
2026-06-05	72.790	74.580	70.842	71.110	70.421	300
2026-06-04	72.410	74.380	72.100	72.490	71.788	682
2026-06-03	72.000	72.570	70.000	72.530	71.828	692
2026-06-02	71.990	73.120	68.640	69.510	68.837	970
2026-06-01	69.680	72.460	68.050	72.090	71.392	5,579
2026-05-29	71.000	73.000	69.909	71.060	70.372	950
2026-05-28	72.260	72.670	70.780	71.740	71.045	508
2026-05-27	72.520	73.400	71.620	71.750	71.055	711
2026-05-26	72.620	74.910	70.020	72.910	72.204	900
2026-05-22	70.630	72.770	70.250	71.510	70.818	556
2026-05-21	72.400	72.830	69.490	70.685	70.001	176
2026-05-20	71.760	72.960	68.640	71.760	71.065	2,501
2026-05-19	72.800	72.800	70.480	71.230	70.540	660
2026-05-18	73.380	73.380	70.710	71.870	71.174	1,134
2026-05-15	72.350	73.569	71.040	71.959	71.262	1,349
2026-05-14	70.200	72.000	70.160	70.800	70.114	564
2026-05-13	69.500	72.060	67.660	68.310	67.649	1,868
2026-05-12	79.500	82.750	69.020	71.680	70.986	8,784
2026-05-11	82.790	82.960	79.142	79.480	78.710	1,244
2026-05-08	82.440	83.410	80.650	81.530	80.740	303
2026-05-07	85.740	85.740	81.370	81.370	80.582	171
2026-05-06	85.118	87.640	81.410	83.210	82.404	1,066
2026-05-05	85.330	86.830	83.100	84.260	83.444	243
2026-05-01	86.000	86.000	83.620	84.250	83.434	2,184

← NewerPage 2 of 3 · 124 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.