5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-13.38%
6 MONTH PERFORMANCE
-12.54%
YEAR-TO-DATE PERFORMANCE
-11.66%
1 YEAR PERFORMANCE
+1.20%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $93.28 | $94.36 (1.16%) | $94.82 | $92.76 | 3.24 M | $12.50 B |
| 04/16/2025 | $93.79 | $93.23 (-0.6%) | $94.60 | $92.25 | 942,800 | $12.35 B |
| 04/15/2025 | $94.06 | $93.96 (-0.11%) | $94.50 | $93.19 | 615,700 | $12.45 B |
| 04/14/2025 | $94.74 | $94.31 (-0.45%) | $94.74 | $92.49 | 806,030 | $12.50 B |
| 04/11/2025 | $93.17 | $93.71 (0.58%) | $93.91 | $90.46 | 1.17 M | $12.42 B |
| 04/10/2025 | $92.81 | $93.17 (0.39%) | $94.87 | $91.00 | 1.24 M | $12.35 B |
| 04/09/2025 | $86.05 | $94.99 (10.39%) | $95.33 | $85.58 | 2.05 M | $12.59 B |
| 04/08/2025 | $89.95 | $87.19 (-3.07%) | $90.80 | $86.08 | 1.37 M | $11.55 B |
| 04/07/2025 | $86.79 | $87.34 (0.63%) | $91.70 | $85.00 | 1.72 M | $11.57 B |
| 04/04/2025 | $89.77 | $89.25 (-0.58%) | $90.85 | $87.30 | 1.66 M | $11.83 B |
| 04/03/2025 | $92.35 | $92.73 (0.41%) | $94.25 | $92.00 | 2.01 M | $12.29 B |
| 04/02/2025 | $92.62 | $95.84 (3.48%) | $95.96 | $92.62 | 992,024 | $12.70 B |
| 04/01/2025 | $92.59 | $94.12 (1.65%) | $94.26 | $91.65 | 858,700 | $12.47 B |
| 03/31/2025 | $91.60 | $92.73 (1.23%) | $93.31 | $90.31 | 983,700 | $12.29 B |
| 03/28/2025 | $94.30 | $92.54 (-1.87%) | $94.56 | $92.07 | 705,371 | $12.26 B |
| 03/27/2025 | $94.61 | $94.57 (-0.04%) | $95.56 | $93.92 | 718,000 | $12.53 B |
| 03/26/2025 | $95.01 | $94.60 (-0.43%) | $95.67 | $94.20 | 613,633 | $12.53 B |
| 03/25/2025 | $96.07 | $94.76 (-1.36%) | $96.74 | $93.97 | 1.16 M | $12.56 B |
| 03/24/2025 | $94.11 | $95.82 (1.82%) | $95.99 | $94.11 | 1.27 M | $12.70 B |
| 03/21/2025 | $94.00 | $94.10 (0.11%) | $94.51 | $93.03 | 2.55 M | $12.47 B |
| 03/20/2025 | $95.58 | $94.99 (-0.62%) | $95.89 | $94.79 | 678,232 | $12.59 B |
| 03/19/2025 | $95.61 | $96.15 (0.56%) | $96.55 | $95.00 | 872,677 | $12.74 B |
| 03/18/2025 | $95.15 | $95.37 (0.23%) | $96.08 | $94.72 | 769,000 | $12.64 B |
| 03/17/2025 | $94.74 | $95.59 (0.9%) | $96.63 | $94.21 | 1.13 M | $12.67 B |
| 03/14/2025 | $94.40 | $95.08 (0.72%) | $95.27 | $93.51 | 1.23 M | $12.60 B |
| 03/13/2025 | $94.73 | $93.12 (-1.7%) | $95.00 | $92.62 | 561,230 | $12.34 B |
| 03/12/2025 | $95.55 | $94.61 (-0.98%) | $95.99 | $94.40 | 732,300 | $12.54 B |
| 03/11/2025 | $96.01 | $94.38 (-1.7%) | $97.99 | $94.31 | 1.28 M | $12.51 B |
| 03/10/2025 | $95.90 | $96.01 (0.11%) | $97.90 | $95.63 | 1.02 M | $12.72 B |
| 03/07/2025 | $96.11 | $97.05 (0.98%) | $97.93 | $94.89 | 965,742 | $12.86 B |
| 03/06/2025 | $94.53 | $96.73 (2.33%) | $97.06 | $93.78 | 1.06 M | $12.82 B |
| 03/05/2025 | $94.09 | $96.00 (2.03%) | $96.39 | $93.51 | 931,211 | $12.72 B |
| 03/04/2025 | $95.60 | $94.08 (-1.59%) | $96.14 | $93.80 | 1.25 M | $12.47 B |
| 03/03/2025 | $100.90 | $97.17 (-3.7%) | $100.90 | $96.43 | 1.02 M | $12.88 B |
| 02/28/2025 | $97.65 | $100.05 (2.46%) | $100.27 | $97.27 | 1.91 M | $13.26 B |
| 02/27/2025 | $98.05 | $97.26 (-0.81%) | $100.16 | $97.06 | 927,885 | $12.89 B |
| 02/26/2025 | $98.12 | $98.39 (0.28%) | $99.28 | $97.96 | 943,948 | $13.04 B |
| 02/25/2025 | $96.20 | $97.52 (1.37%) | $98.36 | $94.62 | 1.28 M | $12.92 B |
| 02/24/2025 | $97.79 | $95.69 (-2.15%) | $97.98 | $95.56 | 2.50 M | $12.68 B |
| 02/21/2025 | $100.23 | $97.52 (-2.7%) | $100.23 | $97.11 | 1.04 M | $12.92 B |
| 02/20/2025 | $101.19 | $99.70 (-1.47%) | $102.32 | $98.93 | 595,748 | $13.21 B |
| 02/19/2025 | $101.08 | $101.00 (-0.08%) | $101.77 | $99.78 | 726,800 | $13.38 B |
| 02/18/2025 | $100.54 | $101.60 (1.05%) | $103.18 | $100.54 | 1.37 M | $13.46 B |
| 02/14/2025 | $102.33 | $100.41 (-1.88%) | $102.63 | $99.69 | 1.25 M | $13.30 B |
| 02/13/2025 | $104.13 | $102.19 (-1.86%) | $104.40 | $101.52 | 872,400 | $13.54 B |
| 02/12/2025 | $104.58 | $103.79 (-0.76%) | $105.90 | $103.50 | 940,503 | $13.75 B |
| 02/11/2025 | $107.40 | $106.52 (-0.82%) | $107.75 | $105.93 | 683,057 | $14.11 B |
| 02/10/2025 | $107.85 | $107.99 (0.13%) | $108.53 | $106.56 | 659,940 | $14.31 B |
| 02/07/2025 | $108.85 | $107.16 (-1.55%) | $109.73 | $106.79 | 796,100 | $14.20 B |
| 02/06/2025 | $105.66 | $108.27 (2.47%) | $108.41 | $105.17 | 1.06 M | $14.35 B |
| 02/05/2025 | $103.90 | $104.93 (0.99%) | $106.46 | $103.50 | 1.20 M | $13.90 B |
| 02/04/2025 | $107.27 | $104.18 (-2.88%) | $108.87 | $102.44 | 1.32 M | $13.80 B |
| 02/03/2025 | $103.01 | $103.85 (0.82%) | $105.42 | $102.43 | 1.05 M | $13.76 B |
| 01/31/2025 | $106.11 | $105.44 (-0.63%) | $107.32 | $104.68 | 1.37 M | $13.97 B |
| 01/30/2025 | $105.22 | $105.55 (0.31%) | $106.32 | $104.59 | 854,255 | $14.17 B |
| 01/29/2025 | $105.96 | $104.60 (-1.28%) | $107.73 | $104.54 | 795,360 | $14.04 B |
| 01/28/2025 | $107.36 | $105.42 (-1.81%) | $107.46 | $104.77 | 883,743 | $14.15 B |
| 01/27/2025 | $107.73 | $106.67 (-0.98%) | $109.01 | $105.31 | 844,510 | $14.32 B |
| 01/24/2025 | $108.10 | $109.15 (0.97%) | $109.53 | $107.84 | 751,600 | $14.65 B |
| 01/23/2025 | $110.36 | $108.33 (-1.84%) | $110.56 | $108.12 | 773,300 | $14.54 B |
| 01/22/2025 | $111.38 | $110.60 (-0.7%) | $111.65 | $110.15 | 645,334 | $14.85 B |
| 01/21/2025 | $110.29 | $111.05 (0.69%) | $111.88 | $109.47 | 831,373 | $14.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
