AECOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 61.740 | 61.740 | 58.810 | 60.650 | 60.650 | 137 |
| 2026-10-22 | 58.960 | 60.870 | 58.800 | 60.870 | 60.870 | 99 |
| 2026-10-21 | 57.200 | 60.690 | 57.200 | 59.250 | 59.250 | 132 |
| 2026-10-20 | 58.640 | 59.180 | 57.520 | 58.810 | 58.810 | 392 |
| 2026-10-19 | 59.530 | 59.680 | 57.650 | 57.650 | 57.650 | 3,237 |
| 2026-10-16 | 59.790 | 59.980 | 58.180 | 59.320 | 59.320 | 456 |
| 2026-10-15 | 58.500 | 59.700 | 57.780 | 59.170 | 59.170 | 946 |
| 2026-10-14 | 59.670 | 59.990 | 57.610 | 57.960 | 57.960 | 425 |
| 2026-10-13 | 58.000 | 59.860 | 58.000 | 59.480 | 59.170 | 337 |
| 2026-10-12 | 60.320 | 60.630 | 58.880 | 59.227 | 58.918 | 871 |
| 2026-10-09 | 60.330 | 60.330 | 58.300 | 59.250 | 58.941 | 665 |
| 2026-10-08 | 57.770 | 59.020 | 57.580 | 58.880 | 58.573 | 272 |
| 2026-10-07 | 59.210 | 60.790 | 56.380 | 57.580 | 57.280 | 5,918 |
| 2026-10-06 | 59.300 | 61.070 | 59.300 | 60.650 | 60.334 | 1,228 |
| 2026-10-05 | 61.250 | 61.250 | 59.000 | 60.430 | 60.115 | 523 |
| 2026-10-02 | 58.520 | 61.200 | 58.520 | 59.360 | 59.051 | 4,230 |
| 2026-10-01 | 59.800 | 61.000 | 58.720 | 60.142 | 59.829 | 709 |
| 2026-09-30 | 58.860 | 59.940 | 58.270 | 59.460 | 59.150 | 400 |
| 2026-09-29 | 58.500 | 60.590 | 58.460 | 59.160 | 58.852 | 190 |
| 2026-09-28 | 60.630 | 61.690 | 58.140 | 58.970 | 58.663 | 1,865 |
| 2026-09-25 | 59.570 | 61.746 | 58.300 | 61.440 | 61.120 | 1,247 |
| 2026-09-24 | 62.150 | 62.200 | 59.530 | 60.000 | 59.687 | 1,804 |
| 2026-09-23 | 62.550 | 63.260 | 61.940 | 62.100 | 61.776 | 972 |
| 2026-09-22 | 62.240 | 64.270 | 62.120 | 62.680 | 62.353 | 179 |
| 2026-09-21 | 62.000 | 63.100 | 61.990 | 62.690 | 62.363 | 627 |
| 2026-09-18 | 63.593 | 65.240 | 62.210 | 62.210 | 61.886 | 130 |
| 2026-09-17 | 64.790 | 64.790 | 62.480 | 63.720 | 63.388 | 70 |
| 2026-09-16 | 63.570 | 65.720 | 63.385 | 63.550 | 63.219 | 111 |
| 2026-09-15 | 64.630 | 65.530 | 63.830 | 65.250 | 64.910 | 17,384 |
| 2026-09-14 | 64.160 | 65.110 | 63.300 | 64.860 | 64.522 | 497 |
| 2026-09-11 | 62.650 | 64.210 | 62.650 | 64.010 | 63.676 | 83 |
| 2026-09-10 | 64.520 | 64.820 | 63.440 | 63.610 | 63.279 | 116 |
| 2026-09-09 | 68.120 | 68.120 | 63.380 | 63.950 | 63.617 | 1,023 |
| 2026-09-08 | 68.370 | 68.370 | 65.600 | 66.020 | 65.676 | 399 |
| 2026-09-04 | 66.000 | 67.260 | 65.956 | 66.640 | 66.293 | 1,565 |
| 2026-09-03 | 67.000 | 67.880 | 65.970 | 66.840 | 66.492 | 188 |
| 2026-09-02 | 66.230 | 67.210 | 65.467 | 65.970 | 65.626 | 907 |
| 2026-09-01 | 67.950 | 68.400 | 66.180 | 66.270 | 65.925 | 291 |
| 2026-08-28 | 66.500 | 70.400 | 65.140 | 69.780 | 69.416 | 2,453 |
| 2026-08-27 | 66.160 | 66.250 | 64.440 | 65.660 | 65.318 | 636 |
| 2026-08-26 | 62.940 | 65.510 | 62.200 | 65.510 | 65.169 | 1,606 |
| 2026-08-25 | 64.000 | 66.500 | 62.020 | 62.211 | 61.887 | 971 |
| 2026-08-24 | 64.880 | 66.240 | 64.290 | 64.650 | 64.313 | 123 |
| 2026-08-21 | 65.920 | 65.960 | 64.000 | 64.810 | 64.472 | 188 |
| 2026-08-20 | 65.630 | 65.790 | 64.190 | 65.319 | 64.978 | 905 |
| 2026-08-19 | 61.750 | 63.912 | 61.490 | 63.912 | 63.578 | 1,591 |
| 2026-08-18 | 62.220 | 62.840 | 61.180 | 62.600 | 62.274 | 250 |
| 2026-08-17 | 63.110 | 64.290 | 61.430 | 62.370 | 62.045 | 867 |
| 2026-08-14 | 63.120 | 64.300 | 62.310 | 62.740 | 62.413 | 1,211 |
| 2026-08-13 | 61.380 | 61.920 | 60.140 | 61.560 | 61.239 | 2,800 |
| 2026-08-12 | 67.500 | 67.500 | 61.920 | 61.920 | 61.597 | 5,328 |
| 2026-08-11 | 69.270 | 70.880 | 63.540 | 67.380 | 67.029 | 8,605 |
| 2026-08-10 | 78.100 | 80.000 | 73.955 | 74.480 | 74.092 | 6,045 |
| 2026-08-07 | 76.880 | 77.000 | 75.310 | 76.000 | 75.604 | 323 |
| 2026-08-06 | 77.000 | 77.000 | 73.360 | 75.264 | 74.872 | 215 |
| 2026-08-05 | 76.150 | 77.000 | 74.670 | 74.693 | 74.304 | 490 |
| 2026-08-04 | 74.800 | 76.050 | 74.330 | 75.330 | 74.937 | 306 |
| 2026-08-03 | 73.540 | 75.140 | 71.530 | 74.450 | 74.062 | 584 |
| 2026-07-31 | 71.520 | 72.830 | 70.350 | 72.750 | 72.371 | 141 |
| 2026-07-30 | 74.000 | 74.100 | 69.960 | 71.530 | 71.157 | 375 |
Page 1 of 3 · 124 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.