5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
+21.42%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+15.78%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $106.54 | $107.05 (0.48%) | $107.74 | $105.84 | 444,196 | $14.41 B |
| 12/27/2024 | $107.88 | $107.68 (-0.19%) | $108.89 | $107.00 | 240,800 | $14.46 B |
| 12/26/2024 | $107.67 | $108.59 (0.85%) | $108.90 | $107.67 | 303,300 | $14.58 B |
| 12/24/2024 | $107.89 | $108.41 (0.48%) | $108.47 | $107.21 | 136,439 | $14.55 B |
| 12/23/2024 | $107.18 | $107.92 (0.69%) | $108.01 | $106.49 | 476,594 | $14.49 B |
| 12/20/2024 | $106.47 | $107.99 (1.43%) | $108.85 | $106.47 | 2.46 M | $14.50 B |
| 12/19/2024 | $108.25 | $107.04 (-1.12%) | $109.03 | $106.76 | 703,359 | $14.37 B |
| 12/18/2024 | $111.00 | $106.93 (-3.67%) | $111.10 | $106.80 | 809,416 | $14.36 B |
| 12/17/2024 | $110.19 | $110.40 (0.19%) | $111.04 | $109.07 | 851,134 | $14.82 B |
| 12/16/2024 | $111.14 | $110.69 (-0.4%) | $112.26 | $110.39 | 963,701 | $14.86 B |
| 12/13/2024 | $111.35 | $111.51 (0.14%) | $112.27 | $111.26 | 782,959 | $14.97 B |
| 12/12/2024 | $112.73 | $112.03 (-0.62%) | $112.86 | $111.42 | 630,645 | $15.04 B |
| 12/11/2024 | $113.75 | $112.77 (-0.86%) | $113.82 | $112.43 | 731,300 | $15.14 B |
| 12/10/2024 | $112.52 | $112.47 (-0.04%) | $113.30 | $110.87 | 664,624 | $15.10 B |
| 12/09/2024 | $113.75 | $112.51 (-1.09%) | $114.48 | $112.25 | 607,200 | $15.10 B |
| 12/06/2024 | $114.73 | $113.75 (-0.85%) | $114.73 | $113.39 | 397,614 | $15.27 B |
| 12/05/2024 | $115.15 | $114.22 (-0.81%) | $115.15 | $113.75 | 650,746 | $15.33 B |
| 12/04/2024 | $114.51 | $114.93 (0.37%) | $114.99 | $113.97 | 659,958 | $15.43 B |
| 12/03/2024 | $115.00 | $114.66 (-0.3%) | $115.44 | $113.80 | 1.02 M | $15.39 B |
| 12/02/2024 | $116.83 | $115.94 (-0.76%) | $116.83 | $115.21 | 884,208 | $15.56 B |
| 11/29/2024 | $117.00 | $116.97 (-0.03%) | $117.67 | $116.31 | 422,323 | $15.70 B |
| 11/27/2024 | $117.46 | $116.74 (-0.61%) | $118.56 | $115.47 | 1.27 M | $15.67 B |
| 11/26/2024 | $116.95 | $116.74 (-0.18%) | $117.63 | $115.82 | 716,220 | $15.67 B |
| 11/25/2024 | $117.47 | $116.89 (-0.49%) | $118.12 | $116.25 | 1.40 M | $15.69 B |
| 11/22/2024 | $113.78 | $116.31 (2.22%) | $116.76 | $113.20 | 1.58 M | $15.61 B |
| 11/21/2024 | $109.78 | $112.56 (2.53%) | $113.16 | $109.71 | 1.16 M | $15.11 B |
| 11/20/2024 | $109.84 | $109.47 (-0.34%) | $110.18 | $107.39 | 717,619 | $14.70 B |
| 11/19/2024 | $106.77 | $108.83 (1.93%) | $109.56 | $106.77 | 1.23 M | $14.61 B |
| 11/18/2024 | $107.00 | $109.13 (1.99%) | $109.67 | $107.00 | 1.69 M | $14.65 B |
| 11/15/2024 | $107.20 | $106.93 (-0.25%) | $107.20 | $105.76 | 1.01 M | $14.36 B |
| 11/14/2024 | $111.92 | $107.20 (-4.22%) | $112.02 | $106.68 | 1.82 M | $14.39 B |
| 11/13/2024 | $112.04 | $112.51 (0.42%) | $114.87 | $111.61 | 1.05 M | $15.30 B |
| 11/12/2024 | $111.85 | $112.16 (0.28%) | $112.37 | $111.18 | 644,709 | $15.26 B |
| 11/11/2024 | $110.40 | $111.58 (1.07%) | $112.15 | $110.36 | 866,435 | $15.18 B |
| 11/08/2024 | $110.39 | $110.39 (0%) | $111.83 | $109.45 | 1.23 M | $15.02 B |
| 11/07/2024 | $114.11 | $110.72 (-2.97%) | $114.29 | $109.02 | 1.24 M | $15.06 B |
| 11/06/2024 | $113.80 | $114.12 (0.28%) | $115.74 | $112.73 | 1.10 M | $15.52 B |
| 11/05/2024 | $108.05 | $109.91 (1.72%) | $110.00 | $108.02 | 500,400 | $14.95 B |
| 11/04/2024 | $107.52 | $108.04 (0.48%) | $109.34 | $107.52 | 575,400 | $14.70 B |
| 11/01/2024 | $107.75 | $108.40 (0.6%) | $108.66 | $106.70 | 729,546 | $14.75 B |
| 10/31/2024 | $107.01 | $106.80 (-0.2%) | $107.77 | $105.94 | 769,318 | $14.53 B |
| 10/30/2024 | $108.18 | $107.37 (-0.75%) | $109.98 | $107.30 | 608,900 | $14.61 B |
| 10/29/2024 | $105.26 | $108.46 (3.04%) | $108.66 | $105.01 | 1.15 M | $14.75 B |
| 10/28/2024 | $105.17 | $105.93 (0.72%) | $106.17 | $104.83 | 451,700 | $14.41 B |
| 10/25/2024 | $105.47 | $104.49 (-0.93%) | $105.47 | $103.65 | 346,417 | $14.21 B |
| 10/24/2024 | $105.13 | $104.89 (-0.23%) | $105.83 | $104.29 | 446,143 | $14.27 B |
| 10/23/2024 | $106.14 | $105.37 (-0.73%) | $106.77 | $104.69 | 398,100 | $14.33 B |
| 10/22/2024 | $106.73 | $106.38 (-0.33%) | $107.13 | $105.59 | 452,400 | $14.47 B |
| 10/21/2024 | $107.48 | $107.49 (0.01%) | $107.90 | $106.84 | 389,400 | $14.62 B |
| 10/18/2024 | $107.84 | $107.89 (0.05%) | $107.93 | $106.62 | 481,544 | $14.68 B |
| 10/17/2024 | $107.64 | $107.55 (-0.08%) | $107.90 | $106.50 | 476,900 | $14.63 B |
| 10/16/2024 | $106.46 | $107.26 (0.75%) | $108.26 | $106.24 | 678,218 | $14.59 B |
| 10/15/2024 | $106.27 | $106.21 (-0.06%) | $107.56 | $105.95 | 706,300 | $14.45 B |
| 10/14/2024 | $105.86 | $106.36 (0.47%) | $106.70 | $105.33 | 707,607 | $14.47 B |
| 10/11/2024 | $104.20 | $105.82 (1.55%) | $105.89 | $103.93 | 571,746 | $14.39 B |
| 10/10/2024 | $104.58 | $104.14 (-0.42%) | $104.70 | $103.70 | 603,700 | $14.17 B |
| 10/09/2024 | $104.66 | $105.04 (0.36%) | $105.65 | $104.02 | 518,100 | $14.29 B |
| 10/08/2024 | $105.49 | $104.65 (-0.8%) | $106.00 | $103.80 | 678,300 | $14.24 B |
| 10/07/2024 | $103.29 | $105.20 (1.85%) | $105.64 | $103.14 | 768,778 | $14.31 B |
| 10/04/2024 | $103.84 | $103.74 (-0.1%) | $104.32 | $102.96 | 515,900 | $14.11 B |
| 10/03/2024 | $101.44 | $102.57 (1.11%) | $103.17 | $100.72 | 1.12 M | $13.95 B |
| 10/02/2024 | $101.89 | $101.97 (0.08%) | $102.54 | $101.30 | 584,827 | $13.87 B |
| 10/01/2024 | $103.17 | $102.59 (-0.56%) | $103.27 | $101.47 | 587,700 | $13.95 B |
| 09/30/2024 | $103.03 | $103.27 (0.23%) | $103.38 | $101.89 | 929,500 | $14.05 B |