AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	96.430	97.060	94.810	96.350	95.070	791
2026-01-30	96.400	97.880	95.000	95.652	94.381	177
2026-01-29	97.110	99.800	96.070	96.580	95.297	105
2026-01-28	98.340	98.340	95.860	97.610	96.314	173
2026-01-27	97.020	97.524	95.970	96.070	94.794	223
2026-01-26	98.710	98.800	96.460	96.460	95.179	704
2026-01-23	99.800	99.800	96.900	97.072	95.783	1,587
2026-01-22	98.000	98.140	96.420	98.140	96.836	143
2026-01-21	97.500	97.500	94.570	96.620	95.337	381
2026-01-20	97.270	98.280	95.910	95.979	94.704	363
2026-01-16	99.790	99.959	98.520	98.770	97.458	413
2026-01-15	99.340	99.394	98.350	99.260	97.942	36
2026-01-14	98.120	98.610	96.400	97.140	95.850	134
2026-01-13	98.950	99.724	98.156	98.510	97.201	91
2026-01-12	99.869	100.47	98.960	100.24	98.906	114
2026-01-09	99.719	100.51	98.250	100.20	98.864	388
2026-01-08	98.820	100.80	97.050	99.270	97.951	682
2026-01-07	99.820	100.39	98.480	98.821	97.508	67
2026-01-06	100.00	100.00	97.100	99.272	97.647	348
2026-01-05	96.980	99.227	96.710	99.227	97.603	642
2026-01-02	95.980	96.626	95.210	96.001	94.430	502
2025-12-31	98.160	98.160	95.790	95.790	94.223	37
2025-12-30	97.280	97.300	96.150	96.800	95.216	116
2025-12-29	97.260	97.780	96.387	96.597	95.017	111
2025-12-24	97.420	98.850	97.000	97.544	95.948	113
2025-12-23	97.700	97.700	96.530	97.190	95.600	36
2025-12-22	98.190	98.310	96.910	97.331	95.739	53
2025-12-19	95.870	97.920	95.870	97.740	96.141	249
2025-12-18	98.000	98.520	96.920	97.439	95.844	716
2025-12-17	99.000	99.250	96.790	96.871	95.286	354
2025-12-16	98.470	99.840	97.290	97.290	95.698	335
2025-12-15	98.820	99.400	97.960	98.550	96.937	598
2025-12-12	100.04	100.97	98.224	98.648	97.034	682
2025-12-11	99.350	100.53	98.430	100.53	98.885	193
2025-12-10	100.51	101.38	98.340	99.153	97.531	184
2025-12-09	101.22	102.87	101.11	101.52	99.859	60
2025-12-08	103.02	103.40	101.83	101.83	100.16	215
2025-12-05	105.06	106.59	103.13	103.13	101.44	225
2025-12-04	103.27	104.71	103.05	104.71	102.99	157
2025-12-03	101.98	103.14	101.89	102.87	101.19	161
2025-12-02	102.07	103.30	101.15	102.04	100.37	501
2025-12-01	105.46	105.46	101.90	103.21	101.52	122
2025-11-28	105.99	107.44	103.14	103.30	101.61	3,918
2025-11-26	104.68	106.19	103.91	106.07	104.33	1,560
2025-11-25	103.00	104.52	102.76	103.01	101.32	450
2025-11-24	101.81	105.69	101.80	104.49	102.78	287
2025-11-21	104.76	105.46	103.00	104.12	102.41	404
2025-11-20	113.27	115.51	106.09	106.28	104.54	493
2025-11-19	127.00	127.00	115.73	116.06	114.16	1,243
2025-11-18	132.50	132.50	123.78	127.47	125.38	453
2025-11-17	133.50	134.84	132.41	133.10	130.92	26
2025-11-14	131.87	133.94	131.13	133.49	131.31	252
2025-11-13	134.25	135.09	132.45	133.65	131.46	116
2025-11-12	131.45	133.12	131.45	132.47	130.30	41
2025-11-11	130.45	131.95	129.28	131.84	129.68	68
2025-11-10	130.21	132.03	130.02	130.60	128.46	60
2025-11-07	130.27	130.64	127.45	129.07	126.95	206
2025-11-06	132.06	134.21	129.58	130.23	128.10	32
2025-11-05	132.33	132.68	129.32	132.37	130.20	67
2025-11-04	129.78	131.27	127.54	131.22	129.07	180

← NewerPage 4 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.