AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	111.24	111.50	108.71	108.92	106.39	20
2025-02-06	105.66	107.44	104.94	106.91	104.42	22
2025-02-05	103.94	105.04	103.94	105.04	102.60	7
2025-02-04	107.27	109.78	102.83	103.96	101.54	270
2025-02-03	102.87	104.37	102.23	104.37	101.94	120
2025-01-31	105.44	107.26	104.91	106.54	104.06	447
2025-01-30	105.22	106.24	104.65	105.38	102.93	307
2025-01-29	106.05	107.24	105.10	105.10	102.65	376
2025-01-28	107.46	107.46	105.49	105.49	103.04	35
2025-01-27	107.73	108.09	105.85	106.30	103.82	39
2025-01-24	108.17	109.48	107.71	109.05	106.51	640
2025-01-23	110.36	110.65	108.83	108.83	106.30	344
2025-01-22	111.38	111.67	110.68	110.86	108.28	384
2025-01-21	110.53	111.80	109.80	111.67	109.07	1,942
2025-01-17	107.17	108.90	107.17	108.88	106.35	242
2025-01-16	107.85	109.80	106.69	107.71	105.20	360
2025-01-15	111.07	111.11	109.33	109.35	106.81	83
2025-01-14	109.00	110.02	109.00	109.39	106.84	289
2025-01-13	105.79	108.22	105.45	108.22	105.70	309
2025-01-10	107.43	108.16	105.22	105.68	103.22	219
2025-01-08	106.27	107.98	105.63	106.42	103.95	619
2025-01-07	107.51	107.57	106.24	107.21	104.71	469
2025-01-06	107.62	108.43	107.14	107.88	105.37	296
2025-01-03	106.30	107.44	105.47	107.39	104.89	542
2025-01-02	107.42	107.97	106.37	107.12	104.63	567
2024-12-30	106.61	107.55	106.18	107.55	104.79	443
2024-12-27	108.52	108.90	107.25	107.25	104.50	4
2024-12-24	107.93	108.50	107.93	108.18	105.41	15
2024-12-23	107.18	107.87	107.18	107.49	104.74	98
2024-12-20	107.00	107.00	106.59	106.59	103.86	21
2024-12-19	108.73	108.97	107.26	107.26	104.51	361
2024-12-18	111.18	111.18	109.85	109.88	107.07	538
2024-12-17	110.58	110.90	109.95	110.50	107.67	477
2024-12-16	110.63	111.95	110.62	111.25	108.40	215
2024-12-13	111.91	112.13	111.41	111.41	108.55	844
2024-12-12	112.73	112.76	111.73	112.76	109.87	228
2024-12-11	112.63	113.32	112.63	112.73	109.84	1,009
2024-12-10	111.67	113.65	110.82	113.06	110.16	858
2024-12-09	113.38	114.46	113.38	114.46	111.53	3
2024-12-06	114.98	115.00	113.43	113.47	110.56	315
2024-12-05	114.37	115.34	114.34	114.74	111.80	149
2024-12-04	114.62	114.80	113.62	114.54	111.61	207
2024-12-03	115.00	115.00	114.00	114.12	111.19	301
2024-12-02	116.83	116.91	115.28	115.28	112.33	475
2024-11-29	117.00	117.62	116.56	117.15	114.15	1,262
2024-11-27	117.46	117.46	115.79	115.89	112.92	647
2024-11-26	116.95	117.24	115.89	116.73	113.74	22,292
2024-11-25	117.47	118.02	116.34	116.34	113.36	498
2024-11-22	113.15	116.33	113.15	115.57	112.61	234
2024-11-21	109.78	112.91	109.78	112.68	109.79	1,142
2024-11-20	109.33	109.33	108.11	109.17	106.37	158
2024-11-19	103.50	109.28	103.50	109.05	106.26	1,434
2024-11-18	107.84	109.52	107.01	108.44	105.66	821
2024-11-15	105.50	107.61	105.50	106.97	104.23	275
2024-11-14	111.69	112.05	107.94	108.26	105.49	309
2024-11-13	112.79	114.65	111.75	113.65	110.74	1,261
2024-11-12	112.08	112.10	111.88	112.10	109.23	29
2024-11-11	111.87	111.96	109.39	111.65	108.79	330
2024-11-08	109.48	111.58	109.48	110.24	107.42	193
2024-11-07	114.11	114.11	109.07	110.27	107.44	696

← NewerPage 8 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.