-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
+4.74% -
3 MONTH PERFORMANCE
+15.81% -
6 MONTH PERFORMANCE
+24.89% -
YEAR-TO-DATE PERFORMANCE
+21.80% -
1 YEAR PERFORMANCE
+29.60%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $103.51 | $103.23 (-0.27%) | $104.63 | $103.10 | 1.19 M | $14.04 B |
| 09/26/2024 | $102.75 | $103.19 (0.43%) | $103.95 | $102.02 | 1.10 M | $14.04 B |
| 09/25/2024 | $102.65 | $101.06 (-1.55%) | $102.99 | $100.48 | 1.14 M | $13.75 B |
| 09/24/2024 | $102.38 | $102.24 (-0.14%) | $103.09 | $101.77 | 1.02 M | $13.91 B |
| 09/23/2024 | $101.67 | $101.97 (0.3%) | $102.27 | $101.02 | 711,640 | $13.87 B |
| 09/20/2024 | $101.19 | $101.19 (0%) | $102.02 | $100.46 | 1.68 M | $13.76 B |
| 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 |