AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.400	84.180	82.050	84.180	83.365	153
2026-04-29	81.750	82.800	80.000	81.010	80.226	74
2026-04-28	82.250	82.500	80.280	81.011	80.227	538
2026-04-27	79.600	81.900	79.600	81.810	81.018	267
2026-04-24	80.930	82.130	79.460	80.400	79.621	128
2026-04-23	83.860	83.860	79.170	79.749	78.976	855
2026-04-22	86.650	86.650	82.360	82.360	81.562	358
2026-04-21	89.150	89.150	84.970	84.970	84.147	791
2026-04-20	87.130	88.380	85.380	86.090	85.256	981
2026-04-17	86.500	87.800	85.400	86.430	85.593	187
2026-04-16	86.260	87.930	85.740	85.980	85.147	847
2026-04-15	85.480	87.770	84.640	87.180	86.336	1,150
2026-04-14	87.000	87.000	84.580	85.360	84.533	1,006
2026-04-13	83.210	84.900	82.350	84.760	83.939	654
2026-04-10	88.030	88.030	83.450	83.680	82.870	215
2026-04-09	85.890	87.190	83.640	85.665	84.835	332
2026-04-08	87.680	87.680	86.000	86.370	85.534	332
2026-04-07	85.000	86.250	83.598	83.950	83.137	892
2026-04-02	85.270	87.120	83.760	84.980	84.157	80
2026-04-01	86.990	87.000	84.820	86.450	85.613	10,970
2026-03-31	84.320	86.810	83.380	85.320	84.187	396
2026-03-30	84.940	87.780	83.970	84.000	82.884	313
2026-03-27	89.290	89.290	85.121	85.430	84.295	219
2026-03-26	87.000	89.880	85.860	87.670	86.506	110
2026-03-25	89.980	91.600	87.440	88.720	87.542	271
2026-03-24	91.600	91.600	88.460	89.310	88.124	1,490
2026-03-23	91.190	91.846	85.000	90.805	89.599	388
2026-03-20	89.952	91.020	88.300	88.300	87.127	181
2026-03-19	91.000	91.000	89.002	89.550	88.361	355
2026-03-18	88.520	92.720	87.770	90.525	89.323	263
2026-03-17	90.870	90.870	88.875	89.800	88.607	58
2026-03-16	91.450	93.850	88.730	88.730	87.551	384
2026-03-13	88.100	91.670	88.100	90.350	89.150	44
2026-03-12	92.850	92.850	89.210	89.750	88.558	302
2026-03-11	92.300	92.300	90.900	91.420	90.206	386
2026-03-10	94.640	95.530	91.300	91.300	90.087	413
2026-03-09	94.560	94.810	90.210	92.860	91.627	447
2026-03-06	96.920	96.920	91.120	93.800	92.554	441
2026-03-05	95.420	96.000	93.020	93.580	92.337	362
2026-03-04	93.680	99.000	93.680	95.800	94.528	177
2026-03-03	94.740	97.090	93.000	96.960	95.672	1,566
2026-03-02	94.070	98.050	94.070	97.580	96.284	6,198
2026-02-27	100.00	100.00	95.100	97.361	96.067	545
2026-02-26	95.000	98.970	94.450	98.850	97.537	128
2026-02-25	94.400	98.290	93.400	94.690	93.432	391
2026-02-24	96.000	96.030	93.000	96.030	94.755	347
2026-02-23	97.170	98.260	93.410	93.610	92.367	465
2026-02-20	94.490	98.110	94.490	97.520	96.225	1,406
2026-02-19	98.360	98.360	94.040	94.040	92.791	435
2026-02-18	92.050	94.550	91.600	94.417	93.163	5,584
2026-02-17	88.220	92.500	87.000	91.656	90.439	975
2026-02-13	89.990	90.940	87.590	90.330	89.130	613
2026-02-12	101.88	103.39	89.950	90.980	89.772	2,097
2026-02-11	104.21	108.80	101.38	101.90	100.55	654
2026-02-10	107.86	111.00	101.95	106.04	104.64	516
2026-02-09	103.46	103.46	99.570	100.79	99.451	397
2026-02-06	99.800	102.66	97.870	101.52	100.17	773
2026-02-05	95.700	98.830	95.000	97.470	96.175	320
2026-02-04	95.510	97.500	94.020	95.800	94.528	246
2026-02-03	97.540	98.500	93.840	94.290	93.038	170

← NewerPage 3 of 18 · 1,077 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.