5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-21.65%
3 MONTH PERFORMANCE
-19.28%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-4.10%
1 YEAR PERFORMANCE
-9.94%
Aecom Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $105.06 | $102.43 (-2.5%) | $105.42 | $102.31 | 1.38 M | $13.55 B |
| 12/04/2025 | $103.27 | $105.16 (1.83%) | $105.42 | $103.05 | 1.57 M | $13.91 B |
| 12/03/2025 | $102.07 | $103.89 (1.78%) | $103.94 | $101.68 | 1.35 M | $13.74 B |
| 12/02/2025 | $102.70 | $101.98 (-0.7%) | $103.43 | $101.07 | 1.78 M | $13.49 B |
| 12/01/2025 | $102.13 | $101.52 (-0.6%) | $103.60 | $101.40 | 2.23 M | $13.43 B |
| 11/28/2025 | $105.63 | $103.13 (-2.37%) | $106.21 | $102.80 | 1.45 M | $13.64 B |
| 11/26/2025 | $104.27 | $105.46 (1.14%) | $106.40 | $103.97 | 1.64 M | $13.95 B |
| 11/25/2025 | $103.54 | $103.88 (0.33%) | $105.14 | $102.54 | 2.02 M | $13.74 B |
| 11/24/2025 | $103.92 | $103.85 (-0.07%) | $105.77 | $103.75 | 2.43 M | $13.74 B |
| 11/21/2025 | $105.50 | $103.52 (-1.88%) | $105.85 | $102.80 | 2.66 M | $13.69 B |
| 11/20/2025 | $114.00 | $106.14 (-6.89%) | $115.27 | $105.37 | 2.93 M | $14.04 B |
| 11/19/2025 | $124.57 | $113.03 (-9.26%) | $127.00 | $112.28 | 3.07 M | $14.95 B |
| 11/18/2025 | $129.00 | $127.14 (-1.44%) | $131.57 | $123.59 | 1.84 M | $16.82 B |
| 11/17/2025 | $133.11 | $131.92 (-0.89%) | $134.36 | $131.57 | 1.66 M | $17.45 B |
| 11/14/2025 | $131.87 | $133.52 (1.25%) | $134.06 | $131.39 | 1.11 M | $17.66 B |
| 11/13/2025 | $132.71 | $133.80 (0.82%) | $135.52 | $132.70 | 1.35 M | $17.70 B |
| 11/12/2025 | $132.15 | $132.72 (0.43%) | $133.45 | $131.50 | 769.10 K | $17.55 B |
| 11/11/2025 | $130.45 | $131.73 (0.98%) | $132.01 | $129.71 | 617.31 K | $17.42 B |
| 11/10/2025 | $132.38 | $130.67 (-1.29%) | $132.42 | $129.79 | 437.40 K | $17.28 B |
| 11/07/2025 | $128.95 | $130.75 (1.4%) | $130.93 | $127.85 | 528.34 K | $17.29 B |
| 11/06/2025 | $132.32 | $130.15 (-1.64%) | $133.07 | $129.38 | 659.24 K | $17.21 B |
| 11/05/2025 | $131.27 | $132.21 (0.72%) | $132.82 | $130.58 | 722.33 K | $17.49 B |
| 11/04/2025 | $129.74 | $130.81 (0.82%) | $131.59 | $128.30 | 623.75 K | $17.30 B |
| 11/03/2025 | $133.92 | $131.76 (-1.61%) | $133.92 | $131.70 | 952.53 K | $17.43 B |
| 10/31/2025 | $133.08 | $134.35 (0.95%) | $135.00 | $132.89 | 1.21 M | $17.77 B |
| 10/30/2025 | $132.44 | $133.66 (0.92%) | $135.00 | $132.44 | 615.60 K | $17.68 B |
| 10/29/2025 | $132.31 | $133.48 (0.88%) | $134.70 | $131.65 | 699.66 K | $17.65 B |
| 10/28/2025 | $132.55 | $132.31 (-0.18%) | $133.30 | $131.05 | 530.30 K | $17.50 B |
| 10/27/2025 | $134.11 | $132.55 (-1.16%) | $134.52 | $131.86 | 611.70 K | $17.53 B |
| 10/24/2025 | $133.97 | $132.88 (-0.81%) | $134.46 | $132.80 | 645.50 K | $17.57 B |
| 10/23/2025 | $129.88 | $132.49 (2.01%) | $132.98 | $129.88 | 394.64 K | $17.52 B |
| 10/22/2025 | $134.24 | $130.17 (-3.03%) | $134.54 | $129.80 | 935.50 K | $17.22 B |
| 10/21/2025 | $133.19 | $134.22 (0.77%) | $134.88 | $132.92 | 589.54 K | $17.75 B |
| 10/20/2025 | $132.04 | $133.65 (1.22%) | $134.51 | $131.58 | 852.70 K | $17.68 B |
| 10/17/2025 | $131.00 | $130.87 (-0.1%) | $132.03 | $129.82 | 913.90 K | $17.31 B |
| 10/16/2025 | $133.28 | $131.00 (-1.71%) | $133.40 | $130.57 | 736.14 K | $17.33 B |
| 10/15/2025 | $133.45 | $132.81 (-0.48%) | $133.85 | $132.00 | 632.26 K | $17.57 B |
| 10/14/2025 | $129.92 | $132.55 (2.02%) | $133.00 | $129.75 | 777.40 K | $17.53 B |
| 10/13/2025 | $130.32 | $131.55 (0.94%) | $132.77 | $130.00 | 813.70 K | $17.40 B |
| 10/10/2025 | $131.29 | $128.80 (-1.9%) | $131.79 | $128.68 | 738.73 K | $17.04 B |
| 10/09/2025 | $133.18 | $131.29 (-1.42%) | $133.39 | $129.26 | 624.72 K | $17.36 B |
| 10/08/2025 | $130.69 | $132.64 (1.49%) | $133.20 | $129.55 | 695.61 K | $17.54 B |
| 10/07/2025 | $130.34 | $129.43 (-0.7%) | $130.34 | $128.00 | 1.10 M | $17.12 B |
| 10/06/2025 | $129.45 | $129.52 (0.05%) | $129.92 | $127.61 | 652.63 K | $17.13 B |
| 10/03/2025 | $130.18 | $128.91 (-0.98%) | $130.32 | $128.57 | 731.65 K | $17.05 B |
| 10/02/2025 | $130.00 | $129.63 (-0.28%) | $130.40 | $127.55 | 1.24 M | $17.14 B |
| 10/01/2025 | $129.75 | $130.43 (0.52%) | $131.46 | $129.09 | 611.31 K | $17.25 B |
| 09/30/2025 | $130.00 | $130.47 (0.36%) | $131.00 | $129.74 | 734.00 K | $17.26 B |
| 09/29/2025 | $130.08 | $129.87 (-0.16%) | $130.60 | $129.21 | 772.98 K | $17.18 B |
| 09/26/2025 | $129.15 | $129.25 (0.08%) | $129.68 | $128.60 | 918.00 K | $17.09 B |
| 09/25/2025 | $128.50 | $128.36 (-0.11%) | $129.36 | $127.59 | 996.90 K | $16.98 B |
| 09/24/2025 | $130.43 | $129.45 (-0.75%) | $131.42 | $129.42 | 1.13 M | $17.12 B |
| 09/23/2025 | $133.20 | $129.99 (-2.41%) | $133.50 | $129.77 | 1.11 M | $17.19 B |
| 09/22/2025 | $132.00 | $132.93 (0.7%) | $133.29 | $130.76 | 856.70 K | $17.58 B |
| 09/19/2025 | $133.64 | $132.48 (-0.87%) | $133.81 | $131.94 | 3.18 M | $17.52 B |
| 09/18/2025 | $127.92 | $132.99 (3.96%) | $133.78 | $127.28 | 1.44 M | $17.59 B |
| 09/17/2025 | $128.04 | $126.89 (-0.9%) | $129.36 | $126.43 | 1.23 M | $16.78 B |
| 09/16/2025 | $127.70 | $127.74 (0.03%) | $128.29 | $126.75 | 1.04 M | $16.89 B |
| 09/15/2025 | $127.10 | $127.73 (0.5%) | $128.70 | $126.64 | 1.25 M | $16.89 B |
| 09/12/2025 | $127.07 | $126.60 (-0.37%) | $127.90 | $126.56 | 836.60 K | $16.74 B |
| 09/11/2025 | $125.77 | $127.66 (1.5%) | $127.82 | $125.42 | 643.44 K | $16.88 B |
| 09/10/2025 | $124.67 | $125.43 (0.61%) | $125.83 | $124.00 | 875.13 K | $16.59 B |
| 09/09/2025 | $126.50 | $124.30 (-1.74%) | $127.07 | $123.89 | 804.50 K | $16.44 B |
| 09/08/2025 | $126.60 | $126.90 (0.24%) | $127.94 | $126.07 | 1.01 M | $16.78 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.
