AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	102.89	104.28	102.00	104.03	101.89	137
2025-05-07	103.54	103.54	101.33	101.33	99.250	72
2025-05-06	104.04	105.75	102.55	102.55	100.44	249
2025-05-02	102.11	102.75	101.00	102.75	100.64	220
2025-05-01	99.610	100.62	99.610	100.62	98.552	59
2025-04-30	96.170	97.504	96.170	97.504	95.500	561
2025-04-29	97.990	98.021	97.645	98.021	96.006	132
2025-04-28	97.460	98.050	97.460	97.720	95.711	90
2025-04-25	97.510	97.730	97.510	97.730	95.721	20
2025-04-24	95.020	96.680	95.020	96.680	94.693	160
2025-04-23	95.340	95.340	94.410	94.410	92.469	2
2025-04-22	93.235	93.950	93.210	93.210	91.294	57
2025-04-17	93.550	94.460	93.170	94.320	92.381	7
2025-04-16	93.450	93.450	93.450	93.450	91.529	6
2025-04-15	94.270	94.380	93.480	93.480	91.559	13
2025-04-14	95.000	95.000	92.550	93.180	91.265	89
2025-04-11	93.470	93.470	90.950	91.760	89.874	21
2025-04-10	93.020	94.090	92.350	93.045	91.133	131
2025-04-09	87.110	93.140	86.880	93.140	91.226	25
2025-04-08	89.950	90.050	87.655	87.655	85.853	55
2025-04-07	86.041	87.011	85.870	86.925	85.138	181
2025-04-04	89.320	90.350	88.262	89.075	87.244	164
2025-04-03	92.030	94.270	91.280	94.270	92.332	11
2025-04-02	93.560	95.706	93.560	94.750	92.802	43
2025-04-01	92.045	93.940	91.860	93.940	91.754	43
2025-03-31	91.499	92.750	90.625	92.520	90.368	391
2025-03-28	94.120	94.220	92.170	92.257	90.111	1,297
2025-03-27	94.265	95.338	94.265	95.338	93.120	50
2025-03-26	94.350	94.350	94.350	94.350	92.155	20
2025-03-25	95.470	95.610	95.040	95.040	92.829	37
2025-03-24	95.220	95.609	94.110	95.280	93.063	138
2025-03-21	94.420	94.420	93.420	93.420	91.247	15
2025-03-20	95.580	95.775	95.384	95.384	93.164	507
2025-03-19	96.170	96.460	96.170	96.460	94.216	1
2025-03-18	95.150	96.050	95.090	95.610	93.386	1,694
2025-03-17	95.747	96.270	95.630	96.270	94.030	72
2025-03-14	95.520	95.520	94.683	94.837	92.631	34
2025-03-13	94.310	95.510	92.794	93.000	90.836	561
2025-03-12	95.270	95.479	95.063	95.063	92.851	670
2025-03-11	96.250	97.010	95.440	95.570	93.347	24
2025-03-10	96.860	97.740	95.900	97.270	95.007	86
2025-03-07	96.110	97.695	95.200	96.115	93.879	834
2025-03-06	94.030	95.170	94.030	94.335	92.140	67
2025-03-05	94.090	95.347	93.420	95.060	92.848	266
2025-03-04	96.000	96.660	94.256	94.370	92.175	165
2025-03-03	100.70	100.91	98.387	98.387	96.098	128
2025-02-28	97.760	99.103	97.250	98.875	96.575	93
2025-02-27	97.900	100.02	97.900	98.330	96.042	105
2025-02-26	98.381	98.790	98.315	98.350	96.062	134
2025-02-25	96.665	97.152	95.000	97.152	94.892	211
2025-02-24	97.870	98.230	95.818	95.935	93.703	391
2025-02-21	100.33	100.33	98.450	99.025	96.721	55
2025-02-20	100.24	102.18	98.910	99.657	97.339	840
2025-02-19	101.00	101.00	100.23	100.37	98.031	147
2025-02-18	100.54	102.71	100.54	101.27	98.914	23
2025-02-14	102.33	102.38	99.739	99.739	97.419	334
2025-02-13	104.13	104.69	101.84	102.54	100.15	55
2025-02-12	104.44	105.05	104.18	104.70	102.26	34,017
2025-02-11	107.08	107.08	106.40	106.40	103.92	304
2025-02-10	106.95	108.34	106.95	108.07	105.56	228

← NewerPage 7 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.