AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	133.09	134.34	131.93	133.29	131.11	91
2025-10-31	133.08	134.99	131.89	133.91	131.72	41
2025-10-30	132.44	135.00	132.02	133.34	131.16	110
2025-10-29	131.20	134.58	131.20	133.35	131.17	90
2025-10-28	131.66	133.40	131.08	131.93	129.77	210
2025-10-27	134.11	134.99	132.12	132.44	130.27	128
2025-10-24	133.97	134.83	131.98	133.74	131.55	54
2025-10-23	131.57	132.50	130.15	132.45	130.28	48
2025-10-22	134.62	134.94	129.95	131.02	128.88	123
2025-10-21	133.42	134.67	132.57	134.29	132.09	210
2025-10-20	132.04	134.38	131.78	134.32	132.12	270
2025-10-17	130.69	131.80	130.41	131.80	129.64	90
2025-10-16	133.11	133.60	130.88	131.20	129.05	104
2025-10-15	133.21	134.46	132.74	133.21	131.03	155
2025-10-14	129.74	132.64	128.55	132.64	130.47	32
2025-10-13	130.32	132.73	129.95	132.20	130.04	291
2025-10-10	135.02	135.02	129.28	130.05	127.92	60
2025-10-09	133.19	133.54	129.78	130.65	128.51	261
2025-10-08	130.27	132.55	129.62	132.24	130.08	79
2025-10-07	129.00	130.67	129.00	129.37	127.25	141
2025-10-06	129.45	129.85	128.13	129.18	127.07	473
2025-10-03	129.52	130.27	128.92	129.61	127.49	1,112
2025-10-02	129.96	131.48	127.87	127.92	125.83	362
2025-10-01	129.75	131.50	129.11	130.25	128.12	1,187
2025-09-30	130.53	130.87	129.80	130.32	127.93	675
2025-09-29	131.66	131.66	129.67	129.85	127.47	269
2025-09-26	129.15	129.92	128.53	128.88	126.52	161
2025-09-25	128.54	129.00	127.63	128.07	125.72	464
2025-09-24	130.18	131.52	130.17	130.17	127.78	298
2025-09-23	133.50	133.50	130.61	130.80	128.40	81
2025-09-22	132.00	132.44	130.90	131.80	129.38	133
2025-09-19	133.64	134.18	131.95	132.62	130.19	88
2025-09-18	128.21	133.00	127.22	133.00	130.56	406
2025-09-17	127.20	129.23	126.59	129.20	126.83	84
2025-09-16	127.70	128.24	126.90	127.13	124.80	89
2025-09-15	127.17	128.74	126.92	128.17	125.82	166
2025-09-12	126.65	128.00	126.65	127.46	125.12	133
2025-09-11	126.46	127.60	125.45	127.47	125.13	108
2025-09-10	125.46	125.83	124.32	125.43	123.13	158
2025-09-09	127.07	127.07	124.61	124.99	122.70	518
2025-09-08	128.79	128.79	126.10	127.10	124.77	114
2025-09-05	126.66	127.05	125.08	126.11	123.80	31
2025-09-04	124.69	125.01	123.79	124.78	122.49	175
2025-09-03	125.11	125.53	124.13	124.17	121.90	145
2025-09-02	124.09	124.79	123.33	123.94	121.67	584
2025-08-29	125.97	126.00	124.52	124.73	122.44	285
2025-08-28	126.18	126.18	124.97	126.10	123.79	35
2025-08-27	126.27	126.27	125.09	126.02	123.71	47
2025-08-26	125.31	125.70	125.28	125.67	123.37	83
2025-08-22	123.47	124.41	122.00	124.39	122.11	1,225
2025-08-21	120.09	121.92	120.09	121.89	119.66	9,930
2025-08-20	120.64	120.75	119.52	120.75	118.54	8
2025-08-19	120.36	120.94	120.09	120.47	118.26	22
2025-08-18	119.58	120.35	119.58	120.23	118.03	216
2025-08-15	120.39	120.93	119.28	119.28	117.09	23
2025-08-14	122.16	122.16	120.71	120.71	118.49	96
2025-08-13	121.10	122.00	120.57	120.57	118.36	185
2025-08-12	120.65	120.65	119.35	120.37	118.17	61
2025-08-11	118.83	119.08	118.52	119.08	116.90	62
2025-08-08	119.39	119.39	118.98	119.05	116.87	1,103

← NewerPage 5 of 18 · 1,079 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.