AECOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	114.88	115.24	112.94	113.86	110.94	1,180
2024-11-05	107.92	110.00	107.92	109.51	106.70	347
2024-11-04	107.52	109.09	107.52	108.28	105.50	241
2024-11-01	107.49	108.43	107.05	108.43	105.65	175
2024-10-31	106.35	107.52	106.35	107.24	104.49	399
2024-10-30	108.57	108.76	107.88	107.88	105.12	1,033
2024-10-29	105.41	108.12	104.82	108.12	105.35	381
2024-10-28	105.17	105.81	104.79	105.81	103.10	695
2024-10-25	105.04	105.19	104.19	104.35	101.68	73
2024-10-24	105.83	105.83	104.91	104.91	102.22	42
2024-10-23	106.00	106.45	105.44	105.44	102.74	271
2024-10-22	105.88	106.80	105.62	106.32	103.59	178
2024-10-21	107.08	107.46	107.08	107.46	104.71	20
2024-10-18	108.29	108.29	107.03	107.03	104.29	56
2024-10-17	107.25	107.25	107.25	107.25	104.50	53
2024-10-16	106.93	108.06	106.24	107.36	104.61	27
2024-10-15	106.22	107.44	106.22	106.96	104.22	560
2024-10-14	105.37	106.48	105.11	106.19	103.47	181
2024-10-11	104.72	105.61	104.19	105.12	102.43	279
2024-10-10	104.58	104.94	103.90	103.90	101.23	458
2024-10-09	104.71	105.41	104.34	105.41	102.71	419
2024-10-08	105.46	105.46	104.01	104.71	102.03	1,123
2024-10-07	103.29	105.64	102.95	105.06	102.37	301
2024-10-04	103.21	104.91	103.21	103.60	100.95	185
2024-10-03	100.81	102.27	100.81	102.27	99.649	43
2024-10-02	102.27	102.44	101.68	102.16	99.542	441
2024-10-01	103.34	103.34	101.70	102.59	99.746	179
2024-09-30	103.03	103.03	102.60	102.85	99.995	66
2024-09-27	103.51	104.57	103.43	103.43	100.56	245
2024-09-26	102.75	103.88	102.21	103.88	101.00	396
2024-09-25	102.84	102.99	101.21	101.21	98.405	595
2024-09-24	102.71	102.79	102.57	102.79	99.941	130
2024-09-23	101.80	102.25	101.55	102.25	99.416	34
2024-09-20	100.70	101.50	100.39	101.23	98.424	5
2024-09-19	100.85	101.48	100.33	101.26	98.458	484
2024-09-18	97.720	99.250	97.210	99.250	96.499	40
2024-09-17	98.640	99.210	98.640	99.120	96.373	3
2024-09-16	98.340	98.439	98.340	98.435	95.707	15
2024-09-13	97.283	97.980	97.283	97.980	95.264	8
2024-09-12	95.670	97.120	95.670	97.120	94.428	224
2024-09-11	94.749	95.780	93.447	95.780	93.125	762
2024-09-10	92.480	94.837	92.480	94.058	91.451	144
2024-09-09	94.450	94.760	94.346	94.438	91.821	456
2024-09-06	94.896	94.896	94.180	94.405	91.788	873
2024-09-05	98.230	98.230	95.894	95.997	93.336	402
2024-09-04	97.235	97.520	97.235	97.480	94.778	12
2024-09-03	99.140	99.790	97.740	98.425	95.697	412
2024-08-30	100.10	101.29	99.472	99.472	96.715	318
2024-08-29	99.950	100.45	99.417	100.45	97.666	80
2024-08-28	101.54	102.05	100.43	100.43	97.646	786
2024-08-27	99.800	101.68	99.150	101.68	98.862	1,411
2024-08-23	96.912	98.620	96.912	98.510	95.780	649
2024-08-22	97.247	97.400	96.735	96.872	94.187	101
2024-08-21	96.750	97.590	96.363	97.590	94.885	705
2024-08-20	96.060	97.580	95.690	95.690	93.038	305
2024-08-19	96.530	97.120	96.210	97.120	94.428	120
2024-08-16	96.370	97.000	96.150	96.720	94.039	98
2024-08-15	96.660	97.200	95.560	97.200	94.506	467
2024-08-14	95.370	95.670	94.930	94.930	92.299	385
2024-08-13	95.560	95.775	94.567	95.775	93.121	170

← NewerPage 9 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.