AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	119.17	119.26	118.96	119.01	116.83	99
2025-08-06	119.00	119.61	117.91	118.86	116.68	726
2025-08-05	116.43	121.06	114.24	119.78	117.58	561
2025-08-04	112.08	112.59	111.30	111.68	109.63	725
2025-08-01	111.04	111.04	108.76	109.15	107.15	32
2025-07-31	112.52	113.70	112.26	112.83	110.76	45
2025-07-30	113.47	113.47	113.02	113.02	110.94	108
2025-07-29	114.53	114.63	113.62	113.62	111.54	13
2025-07-28	117.50	117.50	114.45	114.53	112.43	973
2025-07-25	114.76	114.76	114.76	114.76	112.66	187
2025-07-24	113.05	113.46	112.47	113.35	111.27	131
2025-07-23	113.08	113.49	112.55	113.49	111.41	22
2025-07-22	112.05	112.64	112.05	112.64	110.57	289
2025-07-21	113.74	113.74	112.84	112.96	110.89	558
2025-07-18	113.47	114.55	112.80	112.88	110.81	406
2025-07-17	113.00	113.64	112.69	113.20	111.12	75
2025-07-16	113.49	115.21	112.28	112.28	110.22	210
2025-07-15	114.81	115.00	113.82	113.84	111.75	145
2025-07-14	114.45	115.49	114.02	115.49	113.37	237
2025-07-11	115.25	115.93	115.00	115.34	113.23	629
2025-07-10	115.40	116.11	115.40	116.11	113.99	33
2025-07-09	115.47	115.87	114.72	115.39	113.27	113
2025-07-08	115.09	115.43	114.00	115.24	113.13	17
2025-07-07	115.44	116.04	114.96	115.34	113.23	12
2025-07-03	115.00	115.92	114.46	115.92	113.80	95
2025-07-02	113.48	114.43	113.48	114.43	112.33	44
2025-07-01	113.07	114.53	112.86	114.53	112.18	747
2025-06-30	112.62	113.05	112.62	113.05	110.73	4
2025-06-27	112.67	113.08	111.89	112.63	110.31	17
2025-06-26	112.10	112.41	111.48	112.19	109.88	5
2025-06-25	111.70	112.90	111.03	111.44	109.15	5
2025-06-24	112.57	112.57	111.82	111.82	109.52	1,738
2025-06-23	109.84	110.77	109.76	110.77	108.50	114
2025-06-20	107.88	110.72	107.88	109.00	106.76	237
2025-06-18	111.88	111.88	111.07	111.07	108.79	26
2025-06-17	112.98	112.98	112.52	112.52	110.21	82
2025-06-16	112.04	113.84	112.04	113.73	111.39	3,970
2025-06-13	111.08	112.61	111.08	112.61	110.30	270
2025-06-12	112.99	112.99	111.25	112.09	109.79	102
2025-06-11	111.71	112.19	111.10	111.76	109.46	30
2025-06-10	110.72	110.72	110.72	110.72	108.44	1
2025-06-09	111.42	112.96	110.75	111.33	109.04	50
2025-06-06	111.73	111.73	111.09	111.09	108.80	4
2025-06-05	110.37	110.53	110.37	110.53	108.26	33
2025-06-04	111.00	111.82	109.75	111.79	109.49	52
2025-06-03	110.56	110.89	110.56	110.86	108.58	84
2025-06-02	110.10	110.10	107.80	109.10	106.86	35
2025-05-30	108.96	108.96	108.66	108.66	106.43	3
2025-05-29	108.16	108.23	108.16	108.23	106.01	62
2025-05-28	109.67	109.67	108.46	108.46	106.23	33
2025-05-27	108.14	108.56	107.76	108.43	106.20	642
2025-05-23	105.87	107.35	105.87	107.35	105.14	9
2025-05-21	108.86	108.86	106.98	107.53	105.32	33
2025-05-20	108.88	109.38	108.68	108.83	106.59	13
2025-05-19	108.97	109.34	108.46	108.74	106.50	34
2025-05-16	108.28	109.17	108.25	109.17	106.93	12
2025-05-15	107.58	107.88	106.38	107.88	105.67	112
2025-05-14	106.73	106.81	106.12	106.81	104.61	113
2025-05-13	107.16	107.20	106.88	107.14	104.93	11
2025-05-12	107.05	107.05	107.05	107.05	104.85	4

← NewerPage 6 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.