AECOM

88.75
-3.98 (-4.29%)
At close: Apr 04, 2025, 2:41 PM

AECOM Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 92.35 94.25 92.00 92.73 -3.11 -3.24% 2,012,878
Apr 2, 2025 92.62 95.96 92.62 95.84 1.72 1.83% 992,024
Apr 1, 2025 92.59 94.26 91.65 94.12 1.39 1.50% 858,700
Mar 31, 2025 91.60 93.31 90.31 92.73 0.19 0.21% 983,700
Mar 28, 2025 94.30 94.56 92.07 92.54 -2.03 -2.15% 705,371
Mar 27, 2025 94.61 95.56 93.92 94.57 -0.03 -0.03% 718,000
Mar 26, 2025 95.01 95.67 94.20 94.60 -0.16 -0.17% 613,633
Mar 25, 2025 96.07 96.74 93.97 94.76 -1.06 -1.11% 1,163,100
Mar 24, 2025 94.11 95.99 94.11 95.82 1.72 1.83% 1,268,400
Mar 21, 2025 94.00 94.51 93.03 94.10 -0.89 -0.94% 2,551,137
Mar 20, 2025 95.58 95.89 94.79 94.99 -1.16 -1.21% 678,232
Mar 19, 2025 95.61 96.55 95.00 96.15 0.78 0.82% 872,677
Mar 18, 2025 95.15 96.08 94.72 95.37 -0.22 -0.23% 769,000
Mar 17, 2025 94.74 96.63 94.21 95.59 0.51 0.54% 1,132,800
Mar 14, 2025 94.40 95.27 93.51 95.08 1.96 2.10% 1,226,800
Mar 13, 2025 94.73 95.00 92.62 93.12 -1.49 -1.57% 561,230
Mar 12, 2025 95.55 95.99 94.40 94.61 0.23 0.24% 732,300
Mar 11, 2025 96.01 97.99 94.31 94.38 -1.63 -1.70% 1,279,700
Mar 10, 2025 95.90 97.90 95.63 96.01 -1.04 -1.07% 1,022,522
Mar 7, 2025 96.11 97.93 94.89 97.05 0.32 0.33% 965,742
Mar 6, 2025 94.53 97.06 93.78 96.73 0.73 0.76% 1,062,000
Mar 5, 2025 94.09 96.39 93.51 96.00 1.92 2.04% 931,211
Mar 4, 2025 95.60 96.14 93.80 94.08 -3.09 -3.18% 1,250,512
Mar 3, 2025 100.90 100.90 96.43 97.17 -2.88 -2.88% 1,022,931
Feb 28, 2025 97.65 100.27 97.27 100.05 2.79 2.87% 1,908,000
Feb 27, 2025 98.05 100.16 97.06 97.26 -1.13 -1.15% 927,885
Feb 26, 2025 98.12 99.28 97.96 98.39 0.87 0.89% 943,948
Feb 25, 2025 96.20 98.36 94.62 97.52 1.83 1.91% 1,280,372
Feb 24, 2025 97.79 97.98 95.56 95.69 -1.83 -1.88% 2,504,600
Feb 21, 2025 100.23 100.23 97.11 97.52 -2.18 -2.19% 1,037,627
Feb 20, 2025 101.19 102.32 98.93 99.70 -1.30 -1.29% 595,748
Feb 19, 2025 101.08 101.77 99.78 101.00 -0.60 -0.59% 726,800
Feb 18, 2025 100.54 103.18 100.54 101.60 1.19 1.19% 1,372,900
Feb 14, 2025 102.33 102.63 99.69 100.41 -1.78 -1.74% 1,247,128
Feb 13, 2025 104.13 104.40 101.52 102.19 -1.60 -1.54% 872,400
Feb 12, 2025 104.58 105.90 103.50 103.79 -2.73 -2.56% 940,503
Feb 11, 2025 107.40 107.75 105.93 106.52 -1.47 -1.36% 683,057
Feb 10, 2025 107.85 108.53 106.56 107.99 0.83 0.77% 659,940
Feb 7, 2025 108.85 109.73 106.79 107.16 -1.11 -1.03% 796,100
Feb 6, 2025 105.66 108.41 105.17 108.27 3.34 3.18% 1,059,741
Feb 5, 2025 103.90 106.46 103.50 104.93 0.75 0.72% 1,204,051
Feb 4, 2025 107.27 108.87 102.44 104.18 0.33 0.32% 1,324,200
Feb 3, 2025 103.01 105.42 102.43 103.85 -1.59 -1.51% 1,053,452
Jan 31, 2025 106.11 107.32 104.68 105.44 -0.11 -0.10% 1,368,248
Jan 30, 2025 105.22 106.32 104.59 105.55 0.95 0.91% 854,255
Jan 29, 2025 105.96 107.73 104.54 104.60 -0.82 -0.78% 795,360
Jan 28, 2025 107.36 107.46 104.77 105.42 -1.25 -1.17% 883,743
Jan 27, 2025 107.73 109.01 105.31 106.67 -2.48 -2.27% 844,510
Jan 24, 2025 108.10 109.53 107.84 109.15 0.82 0.76% 751,600
Jan 23, 2025 110.36 110.56 108.12 108.33 -2.27 -2.05% 773,300