5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+10.17%
3 MONTH PERFORMANCE
+12.43%
6 MONTH PERFORMANCE
-7.50%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
+20.88%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $106.47 | $107.60 (1.06%) | $107.96 | $106.21 | 537.05 K | $14.25 B |
| 05/22/2025 | $107.02 | $107.37 (0.33%) | $107.83 | $106.08 | 630.52 K | $14.22 B |
| 05/21/2025 | $108.18 | $107.44 (-0.68%) | $108.78 | $107.01 | 648.01 K | $14.23 B |
| 05/20/2025 | $108.88 | $108.96 (0.07%) | $109.42 | $108.50 | 808.01 K | $14.43 B |
| 05/19/2025 | $108.97 | $108.93 (-0.04%) | $109.42 | $108.46 | 661.84 K | $14.43 B |
| 05/16/2025 | $108.28 | $109.37 (1.01%) | $109.53 | $107.98 | 713.33 K | $14.49 B |
| 05/15/2025 | $107.00 | $108.28 (1.2%) | $108.60 | $106.96 | 911.40 K | $14.34 B |
| 05/14/2025 | $106.61 | $107.07 (0.43%) | $107.36 | $106.06 | 854.70 K | $14.18 B |
| 05/13/2025 | $106.60 | $106.68 (0.08%) | $107.67 | $106.11 | 749.55 K | $14.13 B |
| 05/12/2025 | $107.32 | $106.33 (-0.92%) | $107.32 | $105.41 | 743.90 K | $14.09 B |
| 05/09/2025 | $104.50 | $104.65 (0.14%) | $104.83 | $104.01 | 559.80 K | $13.86 B |
| 05/08/2025 | $102.78 | $104.37 (1.55%) | $104.63 | $102.00 | 855.12 K | $13.83 B |
| 05/07/2025 | $103.54 | $101.50 (-1.97%) | $103.54 | $101.13 | 1.26 M | $13.45 B |
| 05/06/2025 | $104.04 | $102.93 (-1.07%) | $105.75 | $102.34 | 1.15 M | $13.63 B |
| 05/05/2025 | $101.73 | $102.18 (0.44%) | $102.81 | $101.32 | 706.73 K | $13.54 B |
| 05/02/2025 | $101.90 | $102.35 (0.44%) | $103.01 | $101.00 | 1.32 M | $13.56 B |
| 05/01/2025 | $99.61 | $100.25 (0.64%) | $101.22 | $98.76 | 915.81 K | $13.28 B |
| 04/30/2025 | $97.25 | $98.65 (1.44%) | $99.12 | $95.89 | 904.53 K | $13.07 B |
| 04/29/2025 | $97.35 | $98.17 (0.84%) | $98.68 | $96.59 | 594.63 K | $13.01 B |
| 04/28/2025 | $97.46 | $97.44 (-0.02%) | $98.36 | $96.43 | 610.35 K | $12.91 B |
| 04/25/2025 | $97.51 | $97.34 (-0.17%) | $97.88 | $96.54 | 548.70 K | $12.90 B |
| 04/24/2025 | $95.02 | $97.65 (2.77%) | $97.91 | $95.02 | 575.20 K | $12.94 B |
| 04/23/2025 | $95.34 | $95.20 (-0.15%) | $97.46 | $94.80 | 724.25 K | $12.61 B |
| 04/22/2025 | $93.15 | $94.00 (0.91%) | $94.64 | $92.49 | 911.41 K | $12.46 B |
| 04/21/2025 | $93.74 | $92.25 (-1.59%) | $93.75 | $91.13 | 856.20 K | $12.22 B |
| 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 | 942.80 K | $12.35 B |
| 04/15/2025 | $94.06 | $93.96 (-0.11%) | $94.50 | $93.19 | 615.70 K | $12.45 B |
| 04/14/2025 | $94.74 | $94.31 (-0.45%) | $94.74 | $92.49 | 806.03 K | $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 | 992.02 K | $12.70 B |
| 04/01/2025 | $92.59 | $94.12 (1.65%) | $94.26 | $91.65 | 858.70 K | $12.47 B |
| 03/31/2025 | $91.60 | $92.73 (1.23%) | $93.31 | $90.31 | 983.70 K | $12.29 B |
| 03/28/2025 | $94.30 | $92.54 (-1.87%) | $94.56 | $92.07 | 705.37 K | $12.26 B |
| 03/27/2025 | $94.61 | $94.57 (-0.04%) | $95.56 | $93.92 | 718.00 K | $12.53 B |
| 03/26/2025 | $95.01 | $94.60 (-0.43%) | $95.67 | $94.20 | 613.63 K | $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 | 678.23 K | $12.59 B |
| 03/19/2025 | $95.61 | $96.15 (0.56%) | $96.55 | $95.00 | 872.68 K | $12.74 B |
| 03/18/2025 | $95.15 | $95.37 (0.23%) | $96.08 | $94.72 | 769.00 K | $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 | 561.23 K | $12.34 B |
| 03/12/2025 | $95.55 | $94.61 (-0.98%) | $95.99 | $94.40 | 732.30 K | $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 | 965.74 K | $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 | 931.21 K | $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 | 927.89 K | $12.89 B |
| 02/26/2025 | $98.12 | $98.39 (0.28%) | $99.28 | $97.96 | 943.95 K | $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 |
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.
