-
5 DAY PERFORMANCE
+3.49% -
1 MONTH PERFORMANCE
+4.98% -
3 MONTH PERFORMANCE
+13.86% -
6 MONTH PERFORMANCE
+5.88% -
YEAR-TO-DATE PERFORMANCE
+9.52% -
1 YEAR PERFORMANCE
+21.13%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $100.00 | $101.24 (1.24%) | $101.66 | $99.70 | 1.20 M | $13.77 B |
| 09/18/2024 | $97.72 | $98.24 (0.53%) | $99.60 | $97.09 | 1.14 M | $13.36 B |
| 09/17/2024 | $99.00 | $97.54 (-1.47%) | $99.54 | $97.23 | 759,100 | $13.27 B |
| 09/16/2024 | $97.95 | $98.41 (0.47%) | $98.59 | $97.33 | 466,000 | $13.39 B |
| 09/13/2024 | $97.09 | $97.82 (0.75%) | $98.51 | $96.79 | 571,119 | $13.31 B |
| 09/12/2024 | $96.16 | $96.53 (0.38%) | $97.66 | $94.89 | 712,239 | $13.13 B |
| 09/11/2024 | $94.78 | $95.82 (1.1%) | $96.55 | $93.30 | 654,835 | $13.03 B |
| 09/10/2024 | $94.44 | $95.00 (0.59%) | $95.06 | $93.71 | 575,238 | $12.92 B |
| 09/09/2024 | $94.49 | $94.44 (-0.05%) | $95.54 | $93.89 | 608,348 | $12.85 B |
| 09/06/2024 | $96.00 | $94.05 (-2.03%) | $96.43 | $93.86 | 701,100 | $12.79 B |
| 09/05/2024 | $96.50 | $95.60 (-0.93%) | $96.77 | $95.31 | 495,300 | $13.00 B |
| 09/04/2024 | $97.24 | $96.43 (-0.83%) | $98.21 | $96.26 | 782,023 | $13.12 B |
| 09/03/2024 | $99.14 | $97.61 (-1.54%) | $99.66 | $97.25 | 954,825 | $13.28 B |
| 08/30/2024 | $100.11 | $100.14 (0.03%) | $101.28 | $99.15 | 1.30 M | $13.62 B |
| 08/29/2024 | $99.95 | $99.53 (-0.42%) | $101.31 | $99.02 | 939,400 | $13.54 B |
| 08/28/2024 | $101.64 | $99.87 (-1.74%) | $102.26 | $99.79 | 1.10 M | $13.58 B |
| 08/27/2024 | $99.36 | $101.66 (2.31%) | $102.11 | $99.15 | 1.04 M | $13.83 B |
| 08/26/2024 | $98.36 | $99.58 (1.24%) | $99.74 | $98.20 | 748,063 | $13.55 B |
| 08/23/2024 | $97.11 | $98.16 (1.08%) | $98.69 | $96.55 | 342,200 | $13.35 B |
| 08/22/2024 | $97.19 | $96.43 (-0.78%) | $97.48 | $96.23 | 395,036 | $13.12 B |
| 08/21/2024 | $96.60 | $97.21 (0.63%) | $97.83 | $96.17 | 454,436 | $13.22 B |
| 08/20/2024 | $97.31 | $96.43 (-0.9%) | $97.31 | $95.70 | 330,253 | $13.12 B |
| 08/19/2024 | $96.53 | $97.62 (1.13%) | $97.73 | $96.17 | 433,201 | $13.28 B |
| 08/16/2024 | $96.37 | $96.46 (0.09%) | $97.54 | $96.28 | 406,617 | $13.12 B |
| 08/15/2024 | $96.68 | $96.43 (-0.26%) | $97.40 | $95.18 | 624,400 | $13.12 B |
| 08/14/2024 | $95.37 | $95.44 (0.07%) | $95.79 | $94.44 | 1.09 M | $12.98 B |
| 08/13/2024 | $95.56 | $95.18 (-0.4%) | $96.00 | $93.98 | 639,921 | $12.95 B |
| 08/12/2024 | $96.35 | $94.95 (-1.45%) | $96.35 | $93.85 | 977,800 | $12.92 B |
| 08/09/2024 | $97.54 | $96.58 (-0.98%) | $97.78 | $95.11 | 2.44 M | $13.14 B |
| 08/08/2024 | $92.51 | $96.91 (4.76%) | $97.98 | $91.94 | 2.18 M | $13.18 B |
| 08/07/2024 | $93.00 | $91.57 (-1.54%) | $95.75 | $90.81 | 1.44 M | $12.46 B |
| 08/06/2024 | $87.00 | $91.02 (4.62%) | $93.25 | $86.23 | 2.02 M | $12.38 B |
| 08/05/2024 | $86.23 | $86.64 (0.48%) | $87.81 | $84.75 | 1.04 M | $11.79 B |
| 08/02/2024 | $89.08 | $88.20 (-0.99%) | $89.26 | $87.05 | 1.03 M | $12.00 B |
| 08/01/2024 | $90.65 | $90.47 (-0.2%) | $92.54 | $89.35 | 956,720 | $12.30 B |
| 07/31/2024 | $91.01 | $90.61 (-0.44%) | $92.18 | $90.53 | 867,419 | $12.32 B |
| 07/30/2024 | $90.42 | $90.23 (-0.21%) | $90.89 | $89.92 | 507,000 | $12.27 B |
| 07/29/2024 | $90.23 | $89.99 (-0.27%) | $90.66 | $89.81 | 589,900 | $12.24 B |
| 07/26/2024 | $90.37 | $90.23 (-0.15%) | $91.12 | $89.81 | 713,945 | $12.27 B |
| 07/25/2024 | $87.37 | $88.95 (1.81%) | $90.78 | $87.13 | 1.06 M | $12.10 B |
| 07/24/2024 | $89.48 | $87.36 (-2.37%) | $89.69 | $87.10 | 1.02 M | $11.88 B |
| 07/23/2024 | $89.68 | $89.80 (0.13%) | $90.76 | $89.54 | 625,400 | $12.21 B |
| 07/22/2024 | $89.79 | $90.21 (0.47%) | $90.66 | $88.81 | 719,052 | $12.27 B |
| 07/19/2024 | $89.76 | $89.16 (-0.67%) | $89.96 | $88.55 | 567,458 | $12.13 B |
| 07/18/2024 | $90.06 | $89.58 (-0.53%) | $91.26 | $89.34 | 700,343 | $12.18 B |
| 07/17/2024 | $91.19 | $89.61 (-1.73%) | $91.62 | $89.59 | 649,519 | $12.19 B |
| 07/16/2024 | $87.72 | $91.76 (4.61%) | $91.84 | $87.72 | 1.06 M | $12.48 B |
| 07/15/2024 | $87.45 | $87.26 (-0.22%) | $88.31 | $86.99 | 860,446 | $11.87 B |
| 07/12/2024 | $86.78 | $87.16 (0.44%) | $88.27 | $86.40 | 763,959 | $11.85 B |
| 07/11/2024 | $84.66 | $86.14 (1.75%) | $86.78 | $84.33 | 1.02 M | $11.72 B |
| 07/10/2024 | $82.38 | $83.71 (1.61%) | $83.98 | $82.24 | 929,193 | $11.39 B |
| 07/09/2024 | $83.42 | $82.37 (-1.26%) | $83.77 | $82.23 | 683,297 | $11.20 B |
| 07/08/2024 | $84.40 | $83.42 (-1.16%) | $84.70 | $83.41 | 765,280 | $11.35 B |
| 07/05/2024 | $86.19 | $84.44 (-2.03%) | $86.27 | $84.20 | 1.24 M | $11.48 B |
| 07/03/2024 | $85.56 | $86.97 (1.65%) | $86.98 | $85.24 | 381,478 | $11.83 B |
| 07/02/2024 | $85.69 | $85.64 (-0.06%) | $86.11 | $85.07 | 784,620 | $11.65 B |
| 07/01/2024 | $88.24 | $85.68 (-2.9%) | $88.40 | $85.41 | 940,735 | $11.65 B |
| 06/28/2024 | $88.67 | $88.14 (-0.6%) | $89.51 | $87.55 | 1.03 M | $11.99 B |
| 06/27/2024 | $88.92 | $88.89 (-0.03%) | $89.46 | $88.17 | 1.32 M | $12.09 B |
| 06/26/2024 | $88.77 | $88.59 (-0.2%) | $89.06 | $88.17 | 759,459 | $12.05 B |
| 06/25/2024 | $90.87 | $89.26 (-1.77%) | $91.12 | $88.54 | 708,346 | $12.14 B |
| 06/24/2024 | $90.25 | $91.10 (0.94%) | $91.90 | $90.01 | 835,729 | $12.39 B |
| 06/21/2024 | $88.69 | $89.78 (1.23%) | $89.91 | $87.78 | 1.03 M | $12.21 B |
| 06/20/2024 | $88.54 | $88.91 (0.42%) | $89.52 | $88.38 | 680,347 | $12.09 B |