5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+5.59%
3 MONTH PERFORMANCE
+13.65%
6 MONTH PERFORMANCE
+16.43%
YEAR-TO-DATE PERFORMANCE
+13.12%
1 YEAR PERFORMANCE
+27.27%
Aecom Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $119.97 | $120.88 (0.76%) | $120.92 | $119.22 | 635.56 K | $15.99 B |
| 08/11/2025 | $118.83 | $119.24 (0.35%) | $119.48 | $118.31 | 931.64 K | $15.78 B |
| 08/08/2025 | $119.73 | $118.43 (-1.09%) | $120.06 | $118.35 | 611.60 K | $15.67 B |
| 08/07/2025 | $119.72 | $119.21 (-0.43%) | $120.00 | $118.29 | 680.20 K | $15.77 B |
| 08/06/2025 | $119.00 | $118.83 (-0.14%) | $119.31 | $117.45 | 1.07 M | $15.72 B |
| 08/05/2025 | $116.43 | $119.00 (2.21%) | $121.73 | $114.46 | 1.70 M | $15.74 B |
| 08/04/2025 | $112.08 | $111.94 (-0.12%) | $112.49 | $111.01 | 1.02 M | $14.81 B |
| 08/01/2025 | $111.04 | $111.08 (0.04%) | $111.70 | $108.79 | 1.07 M | $14.70 B |
| 07/31/2025 | $112.31 | $112.74 (0.38%) | $114.84 | $112.31 | 799.61 K | $14.93 B |
| 07/30/2025 | $113.09 | $112.56 (-0.47%) | $113.61 | $112.06 | 974.02 K | $14.91 B |
| 07/29/2025 | $114.59 | $113.00 (-1.39%) | $114.59 | $112.71 | 525.19 K | $14.97 B |
| 07/28/2025 | $115.63 | $113.84 (-1.55%) | $115.63 | $113.69 | 544.50 K | $15.08 B |
| 07/25/2025 | $113.49 | $115.36 (1.65%) | $115.46 | $113.08 | 663.82 K | $15.28 B |
| 07/24/2025 | $113.34 | $113.08 (-0.23%) | $113.89 | $112.69 | 547.13 K | $14.98 B |
| 07/23/2025 | $113.08 | $113.42 (0.3%) | $114.00 | $113.00 | 734.25 K | $15.02 B |
| 07/22/2025 | $112.05 | $112.44 (0.35%) | $112.89 | $111.55 | 816.40 K | $14.89 B |
| 07/21/2025 | $113.57 | $112.16 (-1.24%) | $113.90 | $111.98 | 868.10 K | $14.86 B |
| 07/18/2025 | $114.35 | $113.31 (-0.91%) | $114.42 | $112.41 | 3.15 M | $15.01 B |
| 07/17/2025 | $112.98 | $114.00 (0.9%) | $114.39 | $112.94 | 885.10 K | $15.10 B |
| 07/16/2025 | $113.49 | $113.18 (-0.27%) | $114.26 | $111.53 | 886.92 K | $14.99 B |
| 07/15/2025 | $114.81 | $113.05 (-1.53%) | $115.08 | $113.05 | 847.81 K | $14.98 B |
| 07/14/2025 | $114.45 | $114.55 (0.09%) | $115.85 | $114.13 | 864.05 K | $15.17 B |
| 07/11/2025 | $115.15 | $114.44 (-0.62%) | $115.35 | $114.38 | 543.35 K | $15.16 B |
| 07/10/2025 | $115.51 | $115.64 (0.11%) | $116.66 | $115.32 | 573.60 K | $15.32 B |
| 07/09/2025 | $115.47 | $115.62 (0.13%) | $115.96 | $114.42 | 529.90 K | $15.32 B |
| 07/08/2025 | $115.08 | $114.94 (-0.12%) | $116.02 | $114.09 | 853.81 K | $15.23 B |
| 07/07/2025 | $115.19 | $115.43 (0.21%) | $116.27 | $114.91 | 625.10 K | $15.29 B |
| 07/03/2025 | $115.00 | $115.75 (0.65%) | $116.01 | $114.58 | 441.53 K | $15.33 B |
| 07/02/2025 | $113.72 | $114.46 (0.65%) | $114.66 | $113.06 | 793.90 K | $15.16 B |
| 07/01/2025 | $112.49 | $113.96 (1.31%) | $114.70 | $112.49 | 660.00 K | $15.10 B |
| 06/30/2025 | $112.62 | $112.86 (0.21%) | $112.95 | $111.02 | 807.05 K | $14.95 B |
| 06/27/2025 | $112.41 | $112.79 (0.34%) | $113.26 | $111.74 | 1.05 M | $14.94 B |
| 06/26/2025 | $111.87 | $112.21 (0.3%) | $112.41 | $111.51 | 410.40 K | $14.86 B |
| 06/25/2025 | $112.90 | $111.06 (-1.63%) | $113.11 | $110.87 | 852.01 K | $14.71 B |
| 06/24/2025 | $112.28 | $112.36 (0.07%) | $112.73 | $111.56 | 852.80 K | $14.88 B |
| 06/23/2025 | $109.84 | $111.54 (1.55%) | $111.56 | $109.52 | 1.03 M | $14.78 B |
| 06/20/2025 | $110.43 | $109.56 (-0.79%) | $110.43 | $108.09 | 4.76 M | $14.51 B |
| 06/18/2025 | $112.16 | $110.40 (-1.57%) | $112.65 | $110.24 | 1.76 M | $14.62 B |
| 06/17/2025 | $112.13 | $112.19 (0.05%) | $113.29 | $111.50 | 1.25 M | $14.86 B |
| 06/16/2025 | $112.91 | $113.06 (0.13%) | $114.22 | $112.51 | 882.62 K | $14.98 B |
| 06/13/2025 | $111.20 | $111.99 (0.71%) | $112.92 | $111.08 | 575.00 K | $14.83 B |
| 06/12/2025 | $111.62 | $112.13 (0.46%) | $112.50 | $111.19 | 481.00 K | $14.85 B |
| 06/11/2025 | $111.48 | $112.20 (0.65%) | $112.41 | $110.60 | 636.92 K | $14.86 B |
| 06/10/2025 | $111.00 | $111.03 (0.03%) | $111.47 | $109.94 | 678.20 K | $14.71 B |
| 06/09/2025 | $111.77 | $110.93 (-0.75%) | $111.91 | $110.73 | 565.30 K | $14.69 B |
| 06/06/2025 | $111.78 | $111.35 (-0.38%) | $111.99 | $110.95 | 505.90 K | $14.75 B |
| 06/05/2025 | $111.29 | $110.64 (-0.58%) | $111.29 | $110.12 | 578.90 K | $14.66 B |
| 06/04/2025 | $110.70 | $110.80 (0.09%) | $111.81 | $110.49 | 827.60 K | $14.68 B |
| 06/03/2025 | $109.04 | $110.69 (1.51%) | $111.13 | $108.61 | 837.93 K | $14.66 B |
| 06/02/2025 | $109.59 | $109.09 (-0.46%) | $109.93 | $107.68 | 940.24 K | $14.45 B |
| 05/30/2025 | $108.79 | $109.85 (0.97%) | $110.07 | $108.15 | 2.20 M | $14.55 B |
| 05/29/2025 | $108.16 | $108.79 (0.58%) | $108.81 | $107.36 | 879.70 K | $14.41 B |
| 05/28/2025 | $109.67 | $108.15 (-1.39%) | $109.95 | $107.80 | 742.91 K | $14.33 B |
| 05/27/2025 | $108.14 | $109.37 (1.14%) | $109.45 | $107.30 | 689.10 K | $14.49 B |
| 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 |
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.
